Salzgitter AG (FRA:SZG)
Germany · Delayed Price · Currency is EUR 21.96
-0.50 (-2.23%)
At close: Sep 9, 2025
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.24 | 22.24 | 21.96 | 21.96 | - | -2.23% | 200 |
| Sep 8, 2025 | 22.50 | 22.50 | 22.46 | 22.46 | - | -0.09% | 6 |
| Sep 5, 2025 | 21.38 | 22.52 | 21.38 | 22.48 | - | 5.54% | 1,223 |
| Sep 4, 2025 | 20.86 | 21.30 | 20.82 | 21.30 | - | 2.21% | 1,120 |
| Sep 3, 2025 | 21.34 | 21.36 | 20.84 | 20.84 | - | -2.80% | 250 |
| Sep 2, 2025 | 21.84 | 21.84 | 21.12 | 21.44 | - | -2.55% | 550 |
| Sep 1, 2025 | 22.28 | 22.28 | 21.92 | 22.00 | - | -1.96% | 700 |
| Aug 29, 2025 | 22.36 | 22.44 | 22.36 | 22.44 | - | 0.09% | 245 |
| Aug 28, 2025 | 22.28 | 22.50 | 22.28 | 22.42 | - | 0.63% | 500 |
| Aug 27, 2025 | 22.66 | 22.66 | 22.28 | 22.28 | - | -1.42% | 20 |
| Aug 26, 2025 | 22.86 | 22.86 | 22.60 | 22.60 | - | -0.96% | 50 |
| Aug 25, 2025 | 22.32 | 22.82 | 22.32 | 22.82 | - | 3.35% | 190 |
| Aug 22, 2025 | 22.02 | 22.08 | 22.02 | 22.08 | - | -0.09% | 55 |
| Aug 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | - | 1,000 |
| Aug 20, 2025 | 21.94 | 22.10 | 21.94 | 22.10 | - | 2.22% | 1,887 |
| Aug 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | - | 0.28% | 50 |
| Aug 18, 2025 | 21.96 | 22.00 | 21.56 | 21.56 | - | -1.10% | 50 |
| Aug 15, 2025 | 22.14 | 22.14 | 21.80 | 21.80 | - | -1.89% | 140 |
| Aug 14, 2025 | 22.78 | 22.78 | 22.22 | 22.22 | - | -3.05% | 77 |
| Aug 13, 2025 | 23.70 | 23.70 | 22.82 | 22.92 | - | -3.37% | 450 |
| Aug 12, 2025 | 22.60 | 23.78 | 22.60 | 23.72 | - | 1.98% | 920 |
| Aug 11, 2025 | 23.14 | 23.26 | 22.30 | 23.26 | - | 0.61% | 300 |
| Aug 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | -1.37% | 772 |
| Aug 7, 2025 | 22.24 | 23.46 | 22.24 | 23.44 | - | 5.59% | 772 |
| Aug 6, 2025 | 22.42 | 22.42 | 22.20 | 22.20 | - | -0.18% | 570 |
| Aug 5, 2025 | 22.10 | 22.38 | 22.10 | 22.24 | - | 0.36% | 2,775 |
| Aug 4, 2025 | 22.86 | 22.92 | 22.16 | 22.16 | - | -2.38% | 740 |
| Aug 1, 2025 | 22.68 | 22.70 | 22.68 | 22.70 | - | 0.71% | 304 |
| Jul 31, 2025 | 23.28 | 23.28 | 22.54 | 22.54 | - | -3.51% | 250 |
| Jul 30, 2025 | 23.90 | 23.90 | 23.36 | 23.36 | - | -2.75% | 904 |
| Jul 29, 2025 | 24.54 | 24.54 | 24.02 | 24.02 | - | -1.15% | 220 |
| Jul 28, 2025 | 24.88 | 25.64 | 24.18 | 24.30 | - | 0.25% | 4,512 |
| Jul 25, 2025 | 24.28 | 24.60 | 24.24 | 24.24 | - | -0.90% | 810 |
| Jul 24, 2025 | 23.96 | 24.54 | 23.70 | 24.46 | - | 3.47% | 2,541 |
| Jul 23, 2025 | 22.62 | 23.64 | 22.62 | 23.64 | - | 4.60% | 2,920 |
| Jul 22, 2025 | 22.44 | 22.78 | 22.08 | 22.60 | - | 0.44% | 743 |
| Jul 21, 2025 | 20.68 | 22.62 | 20.68 | 22.50 | - | 8.28% | 7,086 |
| Jul 18, 2025 | 22.94 | 23.54 | 20.66 | 20.78 | - | -13.42% | 18,758 |
| Jul 17, 2025 | 25.26 | 26.38 | 24.00 | 24.00 | - | -4.76% | 1,720 |
| Jul 16, 2025 | 25.52 | 25.52 | 25.00 | 25.20 | - | -1.56% | 686 |
| Jul 15, 2025 | 26.30 | 26.74 | 25.60 | 25.60 | - | -2.74% | 1,103 |
| Jul 14, 2025 | 26.80 | 26.94 | 26.32 | 26.32 | - | -2.08% | 2,578 |
| Jul 11, 2025 | 27.78 | 27.78 | 26.78 | 26.88 | - | -3.93% | 2,678 |
| Jul 10, 2025 | 28.80 | 28.80 | 27.44 | 27.98 | - | -3.38% | 4,331 |
| Jul 9, 2025 | 26.80 | 29.26 | 26.80 | 28.96 | - | 7.66% | 19,879 |
| Jul 8, 2025 | 22.34 | 27.52 | 22.34 | 26.90 | - | 20.63% | 15,120 |
| Jul 7, 2025 | 20.86 | 22.30 | 20.78 | 22.30 | - | 8.36% | 336 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.58 | 20.58 | - | -1.81% | 476 |
| Jul 3, 2025 | 21.48 | 21.48 | 20.96 | 20.96 | - | -2.60% | 50 |
| Jul 2, 2025 | 20.06 | 21.74 | 20.06 | 21.52 | - | 7.65% | 1,553 |