SSAB AB (publ) (FRA:SKWC)
Germany · Delayed Price · Currency is EUR 7.19
+0.05 (0.67%)
Last updated: Feb 20, 2026, 8:02 AM CET
SSAB AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.67% | - |
| Feb 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.61% | - |
| Feb 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.56% | - |
| Feb 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | - |
| Feb 13, 2026 | 7.26 | 7.26 | 6.81 | 7.09 | 7.09 | -7.75% | 1,200 |
| Feb 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.44% | - |
| Feb 11, 2026 | 7.29 | 7.65 | 7.29 | 7.65 | 7.65 | 4.97% | 160 |
| Feb 10, 2026 | 7.22 | 7.31 | 7.22 | 7.29 | 7.29 | 0.97% | 1,200 |
| Feb 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.61% | - |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Feb 5, 2026 | 6.89 | 7.01 | 6.89 | 7.00 | 7.00 | -0.62% | 7,300 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.01 | 7.05 | 7.05 | -2.36% | 4,200 |
| Feb 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 5.10% | - |
| Feb 2, 2026 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | -1.69% | 1,000 |
| Jan 30, 2026 | 6.83 | 6.98 | 6.83 | 6.98 | 6.98 | 0.81% | 100 |
| Jan 29, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.83% | - |
| Jan 28, 2026 | 7.34 | 7.50 | 7.13 | 7.20 | 7.20 | -0.11% | 2,833 |
| Jan 27, 2026 | 7.32 | 7.32 | 7.19 | 7.21 | 7.21 | -1.96% | 7,000 |
| Jan 26, 2026 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 0.52% | 1,000 |
| Jan 23, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 3.39% | 30 |
| Jan 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.61% | - |
| Jan 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.65% | - |
| Jan 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.80% | - |
| Jan 19, 2026 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | -2.83% | 311 |
| Jan 16, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% | - |
| Jan 15, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -2.11% | 2,247 |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.64% | - |
| Jan 13, 2026 | 7.00 | 7.19 | 7.00 | 7.19 | 7.19 | 2.89% | 2,800 |
| Jan 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.66% | - |
| Jan 9, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% | - |
| Jan 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.20% | - |
| Jan 7, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.09% | - |
| Jan 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.64% | 70 |
| Jan 5, 2026 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 2.06% | 90 |
| Jan 2, 2026 | 6.60 | 6.71 | 6.60 | 6.71 | 6.71 | 4.85% | 1,500 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | - |
| Dec 29, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.70% | - |
| Dec 23, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.61% | - |
| Dec 22, 2025 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -2.04% | 672 |
| Dec 19, 2025 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -0.03% | 4,650 |
| Dec 18, 2025 | 6.35 | 6.39 | 6.35 | 6.39 | 6.39 | -0.28% | 30 |
| Dec 17, 2025 | 6.34 | 6.42 | 6.34 | 6.40 | 6.40 | 1.11% | 1,500 |
| Dec 16, 2025 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | -1.49% | 2,040 |
| Dec 15, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.40% | - |
| Dec 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.25% | - |
| Dec 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2.03% | - |
| Dec 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.03% | - |
| Dec 9, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.07% | - |
| Dec 8, 2025 | 6.17 | 6.38 | 6.17 | 6.38 | 6.38 | 2.77% | 2,500 |