Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	35.32	36.14	35.10	35.20	35.20	-1.35%	2,630
Nov 28, 2025	34.86	35.80	34.86	35.68	35.68	1.59%	2,640
Nov 27, 2025	33.56	35.70	33.56	35.12	35.12	2.69%	799
Nov 26, 2025	31.26	34.20	31.26	34.20	34.20	10.61%	2,475
Nov 25, 2025	28.74	31.00	28.74	30.92	30.92	7.06%	1,400
Nov 24, 2025	27.38	28.88	27.38	28.88	28.88	2.92%	600
Nov 21, 2025	27.00	28.06	27.00	28.06	28.06	2.56%	71
Nov 20, 2025	29.90	29.90	27.36	27.36	27.36	-5.26%	600
Nov 19, 2025	28.88	28.88	28.88	28.88	28.88	1.12%	-
Nov 18, 2025	28.56	28.56	28.56	28.56	28.56	-1.99%	-
Nov 17, 2025	28.90	29.14	28.90	29.14	29.14	-0.27%	250
Nov 14, 2025	30.04	30.04	29.22	29.22	29.22	-3.63%	750
Nov 13, 2025	30.18	30.32	30.18	30.32	30.32	0.93%	100
Nov 12, 2025	29.28	30.32	29.28	30.04	30.04	2.81%	345
Nov 11, 2025	29.74	29.74	28.82	29.22	29.22	-2.01%	658
Nov 10, 2025	28.08	29.82	28.08	29.82	29.82	6.96%	50
Nov 7, 2025	28.04	28.20	27.88	27.88	27.88	2.35%	335
Nov 6, 2025	27.30	27.36	27.24	27.24	27.24	-1.09%	46
Nov 5, 2025	27.56	27.56	27.18	27.54	27.54	-2.13%	1,295
Nov 4, 2025	27.98	28.14	27.98	28.14	28.14	-0.21%	500
Nov 3, 2025	28.34	28.40	28.20	28.20	28.20	0.57%	300
Oct 31, 2025	28.96	28.96	28.04	28.04	28.04	-4.43%	100
Oct 30, 2025	29.34	29.34	29.34	29.34	29.34	0.55%	-
Oct 29, 2025	30.22	30.22	29.18	29.18	29.18	-1.95%	555
Oct 28, 2025	29.76	29.76	29.76	29.76	29.76	-0.20%	-
Oct 27, 2025	29.38	30.12	29.38	29.82	29.82	3.76%	624
Oct 24, 2025	28.66	28.74	28.66	28.74	28.74	-0.69%	34
Oct 23, 2025	28.72	28.94	28.72	28.94	28.94	2.05%	500
Oct 22, 2025	27.24	28.66	27.24	28.36	28.36	4.11%	870
Oct 21, 2025	28.16	28.16	27.24	27.24	27.24	-3.47%	804
Oct 20, 2025	28.54	28.78	28.22	28.22	28.22	0.07%	41
Oct 17, 2025	27.66	28.20	27.42	28.20	28.20	0.79%	1,092
Oct 16, 2025	29.44	29.44	27.98	27.98	27.98	-6.36%	1,825
Oct 15, 2025	30.96	31.18	29.88	29.88	29.88	-4.35%	1,511
Oct 14, 2025	31.46	31.46	30.74	31.24	31.24	-1.64%	3,160
Oct 13, 2025	31.72	32.08	31.64	31.76	31.76	0.32%	700
Oct 10, 2025	33.70	33.70	31.66	31.66	31.66	-6.16%	1,736
Oct 9, 2025	34.12	34.40	33.50	33.74	33.74	-0.65%	7,709
Oct 8, 2025	32.94	34.12	32.94	33.96	33.96	2.91%	2,724
Oct 7, 2025	32.64	33.00	31.48	33.00	33.00	0.43%	1,195
Oct 6, 2025	31.90	32.88	31.90	32.86	32.86	1.17%	3,006
Oct 3, 2025	30.02	32.48	29.98	32.48	32.48	12.54%	1,461
Oct 2, 2025	28.64	29.70	28.64	28.86	28.86	1.26%	2,023
Oct 1, 2025	25.52	28.62	25.52	28.50	28.50	11.42%	3,672
Sep 30, 2025	25.28	25.58	25.28	25.58	25.58	0.31%	150
Sep 29, 2025	25.48	25.80	25.28	25.50	25.50	0.79%	2,150
Sep 26, 2025	24.48	25.30	24.48	25.30	25.30	4.72%	881
Sep 25, 2025	24.22	24.74	24.16	24.16	24.16	-0.58%	160
Sep 24, 2025	24.12	24.30	23.94	24.30	24.30	0.41%	925
Sep 23, 2025	23.30	24.20	23.30	24.20	24.20	3.77%	1,240