SSAB AB (publ) (FRA:SKWC)
Germany · Delayed Price · Currency is EUR 8.95
-0.12 (-1.32%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:SKWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.32% | - |
| Jul 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.04% | - |
| Jul 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.42% | - |
| Jul 14, 2026 | 8.85 | 9.03 | 8.85 | 9.03 | 9.03 | 4.98% | 4,650 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.62% | - |
| Jul 10, 2026 | 8.39 | 8.74 | 8.39 | 8.74 | 8.74 | 3.90% | 1,500 |
| Jul 9, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.38% | - |
| Jul 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.49% | - |
| Jul 7, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.57% | - |
| Jul 6, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.66% | - |
| Jul 3, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.42% | - |
| Jul 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.61% | - |
| Jul 1, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.22% | - |
| Jun 30, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | -2.06% | 9 |
| Jun 29, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.34% | - |
| Jun 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% | - |
| Jun 25, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.47% | - |
| Jun 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.49% | - |
| Jun 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.01% | - |
| Jun 22, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.07% | - |
| Jun 19, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -5.59% | - |
| Jun 18, 2026 | 9.02 | 9.05 | 9.02 | 9.05 | 9.05 | -1.67% | 500 |
| Jun 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.03% | - |
| Jun 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.46% | 100 |
| Jun 15, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.44% | - |
| Jun 12, 2026 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 6.50% | 80 |
| Jun 11, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.21% | - |
| Jun 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.59% | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.32% | - |
| Jun 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.42% | - |
| Jun 5, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | 0.16% | 1,200 |
| Jun 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.48% | - |
| Jun 3, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.50% | - |
| Jun 2, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.13% | - |
| Jun 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.14% | 300 |
| May 29, 2026 | 8.75 | 8.83 | 8.75 | 8.83 | 8.83 | 3.49% | 7,018 |
| May 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.49% | - |
| May 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.20% | - |
| May 26, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.26% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| May 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.02% | - |
| May 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4.86% | - |
| May 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.98% | - |
| May 19, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2.59% | - |
| May 18, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.36% | - |
| May 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.31% | - |
| May 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.80% | - |
| May 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.65% | - |
| May 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | - |
| May 11, 2026 | 7.87 | 7.87 | 7.80 | 7.80 | 7.80 | -1.12% | 10 |