SSAB AB (publ) (FRA:SKWA)
Germany · Delayed Price · Currency is EUR 8.94
-0.06 (-0.71%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:SKWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | - | -0.71% | - |
| Aug 25, 2026 | 8.81 | 9.01 | 8.81 | 9.01 | 9.01 | -1.40% | - |
| Aug 24, 2026 | 8.59 | 9.13 | 8.59 | 9.13 | 9.13 | 5.74% | 1,140 |
| Aug 21, 2026 | 8.37 | 8.64 | 8.37 | 8.64 | 8.64 | 0.44% | 240 |
| Aug 20, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -7.47% | 849 |
| Aug 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.99% | - |
| Aug 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.23% | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.02% | 1 |
| Aug 14, 2026 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 4.19% | 100 |
| Aug 13, 2026 | 9.23 | 9.50 | 9.23 | 9.50 | 9.50 | 0.91% | 300 |
| Aug 12, 2026 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 2.88% | 360 |
| Aug 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Aug 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.48% | - |
| Aug 7, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.15% | - |
| Aug 6, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.19% | - |
| Aug 5, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.85% | - |
| Aug 4, 2026 | 9.35 | 9.74 | 9.35 | 9.74 | 9.74 | 8.78% | 219 |
| Aug 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.65% | - |
| Jul 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.00% | - |
| Jul 30, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | -0.99% | 150 |
| Jul 29, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.41% | - |
| Jul 28, 2026 | 8.77 | 9.21 | 8.77 | 9.21 | 9.21 | 3.11% | 1,000 |
| Jul 27, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.70% | - |
| Jul 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.86% | - |
| Jul 23, 2026 | 8.61 | 8.79 | 8.61 | 8.79 | 8.79 | 3.58% | 5 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -3.52% | - |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.85% | - |
| Jul 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.36% | - |
| Jul 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.10% | - |
| Jul 16, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.43% | - |
| Jul 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.58% | - |
| Jul 14, 2026 | 8.89 | 8.95 | 8.89 | 8.95 | 8.95 | 1.75% | 18 |
| Jul 13, 2026 | 8.52 | 8.80 | 8.52 | 8.80 | 8.80 | 0.59% | - |
| Jul 10, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.36% | - |
| Jul 9, 2026 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 0.71% | - |
| Jul 8, 2026 | 8.36 | 8.49 | 8.36 | 8.49 | 8.49 | -1.62% | - |
| Jul 7, 2026 | 8.39 | 8.63 | 8.39 | 8.63 | 8.63 | 1.43% | - |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.24% | 250 |
| Jul 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3.12% | - |
| Jul 2, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.07% | - |
| Jul 1, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 0.77% | 100 |
| Jun 30, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.17% | - |
| Jun 29, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.03% | - |
| Jun 26, 2026 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | -0.50% | 1 |
| Jun 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.41% | - |
| Jun 24, 2026 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | -0.26% | - |
| Jun 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.00% | - |
| Jun 22, 2026 | 8.43 | 8.63 | 8.28 | 8.63 | 8.63 | -1.62% | 2,140 |
| Jun 19, 2026 | 8.40 | 8.77 | 8.40 | 8.77 | 8.77 | -1.84% | 500 |
| Jun 18, 2026 | 8.79 | 8.93 | 8.79 | 8.93 | 8.93 | -2.87% | - |