Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.65	54.80	54.40	54.40	54.40	-1.54%	333
Feb 19, 2026	53.10	55.25	53.10	55.25	55.25	3.66%	114
Feb 18, 2026	50.70	53.60	50.70	53.30	53.30	5.02%	574
Feb 17, 2026	52.15	52.15	50.45	50.75	50.75	-3.24%	425
Feb 16, 2026	52.05	52.55	51.60	52.45	52.45	1.25%	1,385
Feb 13, 2026	52.70	52.70	50.35	51.80	51.80	-1.99%	1,265
Feb 12, 2026	57.35	57.75	52.45	52.85	52.85	-6.71%	2,204
Feb 11, 2026	53.60	57.65	53.55	56.65	56.65	5.30%	1,495
Feb 10, 2026	51.10	54.05	47.30	53.80	53.80	4.87%	439
Feb 9, 2026	51.40	51.40	51.10	51.30	51.30	-1.06%	298
Feb 6, 2026	49.66	52.00	49.66	51.85	51.85	4.12%	696
Feb 5, 2026	47.42	50.30	47.42	49.80	49.80	5.06%	1,330
Feb 4, 2026	47.74	48.00	47.40	47.40	47.40	-1.41%	620
Feb 3, 2026	46.02	48.08	46.02	48.08	48.08	5.21%	170
Feb 2, 2026	44.22	45.82	44.14	45.70	45.70	2.47%	501
Jan 30, 2026	45.22	45.38	44.48	44.60	44.60	-1.63%	383
Jan 29, 2026	46.88	47.16	45.30	45.34	45.34	-3.53%	2,124
Jan 28, 2026	47.00	47.06	46.22	47.00	47.00	0.30%	457
Jan 27, 2026	49.90	49.90	46.54	46.86	46.86	-5.60%	303
Jan 26, 2026	49.84	50.65	49.64	49.64	49.64	-0.92%	676
Jan 23, 2026	49.76	50.10	48.56	50.10	50.10	1.17%	838
Jan 22, 2026	46.76	49.72	46.60	49.52	49.52	2.53%	938
Jan 21, 2026	46.62	48.30	46.62	48.30	48.30	0.42%	1,555
Jan 20, 2026	47.00	48.10	46.62	48.10	48.10	5.25%	484
Jan 19, 2026	45.72	46.36	45.46	45.70	45.70	-2.68%	3,435
Jan 16, 2026	47.64	47.76	46.96	46.96	46.96	-0.09%	560
Jan 15, 2026	47.46	48.74	47.00	47.00	47.00	-0.38%	400
Jan 14, 2026	49.02	49.02	47.06	47.18	47.18	-3.91%	471
Jan 13, 2026	46.90	49.10	46.90	49.10	49.10	4.51%	910
Jan 12, 2026	45.72	46.98	45.72	46.98	46.98	1.51%	646
Jan 9, 2026	46.44	46.68	46.04	46.28	46.28	1.36%	520
Jan 8, 2026	46.60	46.60	45.66	45.66	45.66	-2.35%	267
Jan 7, 2026	44.30	46.76	44.30	46.76	46.76	6.08%	1,814
Jan 6, 2026	44.90	45.12	44.08	44.08	44.08	-1.91%	1,050
Jan 5, 2026	45.00	45.00	44.22	44.94	44.94	1.08%	545
Jan 2, 2026	41.34	44.46	41.34	44.46	44.46	10.27%	2,097
Dec 30, 2025	40.36	40.36	40.32	40.32	40.32	-0.25%	80
Dec 29, 2025	39.24	40.42	39.24	40.42	40.42	1.61%	431
Dec 23, 2025	39.72	39.78	39.48	39.78	39.78	1.53%	1,586
Dec 22, 2025	40.24	40.54	39.18	39.18	39.18	-3.45%	1,030
Dec 19, 2025	40.94	40.94	40.58	40.58	40.58	0.10%	13
Dec 18, 2025	40.54	40.56	40.46	40.54	40.54	0.15%	465
Dec 17, 2025	40.62	40.62	40.48	40.48	40.48	-0.15%	75
Dec 16, 2025	40.54	40.54	40.54	40.54	40.54	-1.03%	-
Dec 15, 2025	40.82	41.30	40.76	40.96	40.96	0.89%	1,612
Dec 12, 2025	41.60	41.90	40.60	40.60	40.60	-2.22%	1,284
Dec 11, 2025	40.00	41.52	39.94	41.52	41.52	3.13%	198
Dec 10, 2025	39.74	40.26	39.74	40.26	40.26	0.95%	899
Dec 9, 2025	39.76	39.88	38.88	39.88	39.88	0.25%	2,501
Dec 8, 2025	38.30	40.00	38.30	39.78	39.78	6.08%	1,439