Südwestdeutsche Salzwerke AG (FRA:SSH)
Germany · Delayed Price · Currency is EUR 65.50
+2.50 (3.97%)
At close: Sep 18, 2026
FRA:SSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.00 | 65.50 | 61.00 | 65.50 | 65.50 | 3.97% | 50 |
| Sep 17, 2026 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | 5.00% | 55 |
| Sep 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 15, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | - |
| Sep 14, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 1.69% | 18 |
| Sep 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 10, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 8, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -1.64% | 40 |
| Sep 7, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 4, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 25 |
| Sep 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Sep 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 10 |
| Aug 31, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | - |
| Aug 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Aug 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Aug 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.51% | - |
| Aug 4, 2026 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | 5.83% | 24 |
| Aug 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Jul 30, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 33 |
| Jul 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Jul 27, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 4.17% | 7 |
| Jul 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jul 23, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | 10 |
| Jul 22, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 3.39% | 108 |
| Jul 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Jul 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 70 |
| Jul 17, 2026 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -4.07% | 110 |
| Jul 16, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 4.24% | 30 |
| Jul 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |