SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 7.24
+0.02 (0.33%)
At close: Feb 20, 2026
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.33% | - |
| Feb 19, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.72% | - |
| Feb 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.95% | - |
| Feb 17, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | -0.11% | - |
| Feb 16, 2026 | 7.27 | 7.35 | 7.17 | 7.17 | 7.17 | -0.47% | 12 |
| Feb 13, 2026 | 7.18 | 7.20 | 6.71 | 7.20 | 7.20 | -4.74% | 8,455 |
| Feb 12, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.59% | - |
| Feb 11, 2026 | 7.24 | 7.51 | 7.24 | 7.51 | 7.51 | 4.94% | 4,011 |
| Feb 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.62% | - |
| Feb 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 4.99% | - |
| Feb 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.79% | - |
| Feb 5, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -3.09% | - |
| Feb 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | - |
| Feb 2, 2026 | 6.78 | 6.94 | 6.78 | 6.94 | 6.94 | 0.43% | - |
| Jan 30, 2026 | 6.79 | 6.91 | 6.78 | 6.91 | 6.91 | 0.88% | 105 |
| Jan 29, 2026 | 7.08 | 7.08 | 6.85 | 6.85 | 6.85 | -4.70% | 9,250 |
| Jan 28, 2026 | 7.27 | 7.50 | 7.19 | 7.19 | 7.19 | -1.02% | 71 |
| Jan 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.44% | - |
| Jan 26, 2026 | 7.31 | 7.43 | 7.31 | 7.37 | 7.37 | -0.51% | 1,500 |
| Jan 23, 2026 | 7.26 | 7.41 | 7.26 | 7.41 | 7.41 | 0.71% | 25 |
| Jan 22, 2026 | 6.98 | 7.41 | 6.98 | 7.35 | 7.35 | 3.96% | 1,280 |
| Jan 21, 2026 | 6.75 | 7.07 | 6.75 | 7.07 | 7.07 | 3.33% | 3,513 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -3.74% | 1,585 |
| Jan 19, 2026 | 6.91 | 7.11 | 6.91 | 7.11 | 7.11 | -0.81% | 223 |
| Jan 16, 2026 | 7.21 | 7.21 | 7.17 | 7.17 | 7.17 | -2.02% | 10 |
| Jan 15, 2026 | 7.22 | 7.32 | 7.22 | 7.32 | 7.32 | 0.91% | 160 |
| Jan 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.26% | 70 |
| Jan 13, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 3.65% | - |
| Jan 12, 2026 | 7.08 | 7.08 | 6.91 | 6.91 | 6.91 | -1.20% | 162 |
| Jan 9, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.66% | 5,000 |
| Jan 8, 2026 | 6.89 | 6.89 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Jan 7, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 3.28% | 1,100 |
| Jan 6, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | -1.77% | 231 |
| Jan 5, 2026 | 6.93 | 6.94 | 6.88 | 6.90 | 6.90 | 8.35% | 433 |
| Jan 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.53% | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.56% | - |
| Dec 29, 2025 | 6.33 | 6.46 | 6.33 | 6.44 | 6.44 | 2.55% | 280 |
| Dec 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.92% | - |
| Dec 22, 2025 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | -1.43% | 779 |
| Dec 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.20% | - |
| Dec 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.28% | - |
| Dec 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.85% | - |
| Dec 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% | - |
| Dec 15, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.03% | - |
| Dec 12, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.46% | 250 |
| Dec 11, 2025 | 6.49 | 6.58 | 6.49 | 6.58 | 6.58 | 1.01% | 35 |
| Dec 10, 2025 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | 2.78% | 150 |
| Dec 9, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.58% | - |
| Dec 8, 2025 | 6.20 | 6.44 | 6.20 | 6.44 | 6.44 | 4.75% | 300 |