Salzgitter AG (FRA:SZG)
Germany · Delayed Price · Currency is EUR 28.36
+1.12 (4.11%)
At close: Oct 22, 2025
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,081 |
| 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% | 3,102 |
| Sep 24, 2025 | 24.12 | 24.30 | 23.94 | 24.30 | 24.30 | 0.41% | 8,616 |
| Sep 23, 2025 | 23.30 | 24.20 | 23.30 | 24.20 | 24.20 | 3.77% | 1,240 |
| Sep 22, 2025 | 23.12 | 23.32 | 23.12 | 23.32 | 23.32 | -0.43% | 105 |
| Sep 19, 2025 | 23.34 | 23.42 | 23.34 | 23.42 | 23.42 | -0.34% | 635 |
| Sep 18, 2025 | 22.86 | 23.74 | 22.86 | 23.50 | 23.50 | 2.17% | 239 |
| Sep 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,550 |
| Sep 16, 2025 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | 0.88% | 1,550 |
| Sep 15, 2025 | 22.72 | 22.80 | 22.72 | 22.80 | 22.80 | 0.80% | 26 |
| Sep 12, 2025 | 22.16 | 22.62 | 22.16 | 22.62 | 22.62 | 2.35% | 25 |
| Sep 11, 2025 | 22.20 | 22.28 | 22.10 | 22.10 | 22.10 | -1.95% | 372 |
| Sep 10, 2025 | 22.08 | 22.54 | 22.08 | 22.54 | 22.54 | 2.64% | 170 |
| Sep 9, 2025 | 22.24 | 22.24 | 21.96 | 21.96 | 21.96 | -2.23% | 200 |
| Sep 8, 2025 | 22.50 | 22.50 | 22.46 | 22.46 | 22.46 | -0.09% | 6 |
| Sep 5, 2025 | 21.38 | 22.52 | 21.38 | 22.48 | 22.48 | 5.54% | 1,223 |
| Sep 4, 2025 | 20.86 | 21.30 | 20.82 | 21.30 | 21.30 | 2.21% | 1,120 |
| Sep 3, 2025 | 21.34 | 21.36 | 20.84 | 20.84 | 20.84 | -2.80% | 250 |
| Sep 2, 2025 | 21.84 | 21.84 | 21.12 | 21.44 | 21.44 | -2.55% | 550 |
| Sep 1, 2025 | 22.28 | 22.28 | 21.92 | 22.00 | 22.00 | -1.96% | 700 |
| Aug 29, 2025 | 22.36 | 22.44 | 22.36 | 22.44 | 22.44 | 0.09% | 245 |
| Aug 28, 2025 | 22.28 | 22.50 | 22.28 | 22.42 | 22.42 | 0.63% | 500 |
| Aug 27, 2025 | 22.66 | 22.66 | 22.28 | 22.28 | 22.28 | -1.42% | 20 |
| Aug 26, 2025 | 22.86 | 22.86 | 22.60 | 22.60 | 22.60 | -0.96% | 50 |
| Aug 25, 2025 | 22.32 | 22.82 | 22.32 | 22.82 | 22.82 | 3.35% | 190 |
| Aug 22, 2025 | 22.02 | 22.08 | 22.02 | 22.08 | 22.08 | -0.09% | 55 |
| Aug 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,000 |
| Aug 20, 2025 | 21.94 | 22.10 | 21.94 | 22.10 | 22.10 | 2.22% | 1,887 |
| Aug 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.28% | 50 |
| Aug 18, 2025 | 21.96 | 22.00 | 21.56 | 21.56 | 21.56 | -1.10% | 50 |
| Aug 15, 2025 | 22.14 | 22.14 | 21.80 | 21.80 | 21.80 | -1.89% | 140 |