Algoma Steel Group Inc. (FRA:9ZY)
Germany · Delayed Price · Currency is EUR 3.760
+0.240 (6.82%)
At close: Jul 24, 2026
FRA:9ZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 6.82% | - |
| Jul 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.39% | - |
| Jul 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Jul 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Jul 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Jul 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jul 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jul 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Jul 9, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | 993 |
| Jul 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jul 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jul 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jul 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jul 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | - |
| Jul 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Jun 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jun 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.20% | - |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Jun 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Jun 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| Jun 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Jun 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Jun 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Jun 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.47% | - |
| Jun 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Jun 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Jun 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jun 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -8.58% | - |
| Jun 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jun 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jun 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Jun 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Jun 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| May 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| May 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.58% | - |
| May 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.46% | - |
| May 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| May 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.98% | - |
| May 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| May 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| May 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |