Salzgitter AG (FRA:SZG)
Germany · Delayed Price · Currency is EUR 52.00
-3.30 (-5.97%)
At close: Sep 18, 2026
FRA:SZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.85 | 54.85 | 52.00 | 52.00 | 52.00 | -5.97% | 780 |
| Sep 17, 2026 | 54.90 | 55.30 | 54.90 | 55.30 | 55.30 | 0.82% | 116 |
| Sep 16, 2026 | 53.90 | 54.85 | 53.50 | 54.85 | 54.85 | 1.95% | 140 |
| Sep 15, 2026 | 51.10 | 55.05 | 51.10 | 53.80 | 53.80 | 4.06% | 520 |
| Sep 14, 2026 | 53.35 | 53.35 | 50.80 | 51.70 | 51.70 | -7.26% | 396 |
| Sep 11, 2026 | 55.30 | 55.75 | 54.75 | 55.75 | 55.75 | -0.71% | 113 |
| Sep 10, 2026 | 59.95 | 59.95 | 56.15 | 56.15 | 56.15 | -5.15% | 268 |
| Sep 9, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | - |
| Sep 8, 2026 | 60.95 | 60.95 | 59.20 | 59.20 | 59.20 | -3.43% | 226 |
| Sep 7, 2026 | 59.80 | 61.30 | 59.80 | 61.30 | 61.30 | 2.17% | 287 |
| Sep 4, 2026 | 57.45 | 60.00 | 57.45 | 60.00 | 60.00 | 4.71% | 30 |
| Sep 3, 2026 | 55.45 | 57.30 | 55.45 | 57.30 | 57.30 | 2.41% | 30 |
| Sep 2, 2026 | 55.45 | 55.95 | 53.60 | 55.95 | 55.95 | -0.09% | 154 |
| Sep 1, 2026 | 57.05 | 57.05 | 55.00 | 56.00 | 56.00 | -2.69% | 105 |
| Aug 31, 2026 | 57.50 | 57.75 | 57.50 | 57.55 | 57.55 | -0.52% | 310 |
| Aug 28, 2026 | 58.75 | 58.75 | 57.65 | 57.85 | 57.85 | -0.77% | 490 |
| Aug 27, 2026 | 58.30 | 59.85 | 58.30 | 58.30 | 58.30 | 0.43% | 1,250 |
| Aug 26, 2026 | 53.50 | 58.65 | 53.50 | 58.05 | 58.05 | 11.85% | 610 |
| Aug 25, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.48% | - |
| Aug 24, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.76% | - |
| Aug 21, 2026 | 48.70 | 52.55 | 48.70 | 52.55 | 52.55 | 9.43% | 50 |
| Aug 20, 2026 | 51.30 | 51.30 | 47.82 | 48.02 | 48.02 | -6.48% | 100 |
| Aug 19, 2026 | 50.85 | 51.35 | 50.85 | 51.35 | 51.35 | -1.25% | 40 |
| Aug 18, 2026 | 51.70 | 52.00 | 51.70 | 52.00 | 52.00 | 0.19% | 500 |
| Aug 17, 2026 | 51.95 | 53.40 | 51.90 | 51.90 | 51.90 | -0.19% | 160 |
| Aug 14, 2026 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 5.14% | 35 |
| Aug 13, 2026 | 50.80 | 50.80 | 49.26 | 49.46 | 49.46 | -3.21% | 140 |
| Aug 12, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.95% | 110 |
| Aug 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.57% | - |
| Aug 10, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.94% | - |
| Aug 7, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -2.64% | - |
| Aug 6, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -2.40% | - |
| Aug 5, 2026 | 55.05 | 56.20 | 55.05 | 56.20 | 56.20 | 2.09% | 10 |
| Aug 4, 2026 | 52.90 | 55.50 | 52.90 | 55.05 | 55.05 | 4.96% | 529 |
| Aug 3, 2026 | 52.55 | 52.55 | 52.45 | 52.45 | 52.45 | 1.65% | 660 |
| Jul 31, 2026 | 50.95 | 51.60 | 50.95 | 51.60 | 51.60 | 3.41% | 34 |
| Jul 30, 2026 | 50.50 | 50.50 | 49.44 | 49.90 | 49.90 | -2.63% | 158 |
| Jul 29, 2026 | 52.90 | 52.90 | 50.65 | 51.25 | 51.25 | -4.12% | 163 |
| Jul 28, 2026 | 53.85 | 53.85 | 53.45 | 53.45 | 53.45 | -3.17% | 18 |
| Jul 27, 2026 | 55.65 | 55.65 | 55.20 | 55.20 | 55.20 | 0.27% | 225 |
| Jul 24, 2026 | 52.00 | 55.05 | 52.00 | 55.05 | 55.05 | 5.36% | - |
| Jul 23, 2026 | 53.60 | 53.60 | 52.25 | 52.25 | 52.25 | -0.85% | 255 |
| Jul 22, 2026 | 55.00 | 55.00 | 52.70 | 52.70 | 52.70 | -2.41% | 54 |
| Jul 21, 2026 | 55.85 | 55.85 | 54.00 | 54.00 | 54.00 | -3.23% | 50 |
| Jul 20, 2026 | 56.20 | 56.70 | 55.75 | 55.80 | 55.80 | 1.27% | 1,080 |
| Jul 17, 2026 | 52.85 | 55.30 | 51.20 | 55.10 | 55.10 | 3.09% | 2,370 |
| Jul 16, 2026 | 54.60 | 55.10 | 53.45 | 53.45 | 53.45 | -1.66% | 188 |
| Jul 15, 2026 | 54.55 | 55.05 | 54.35 | 54.35 | 54.35 | -1.98% | 140 |
| Jul 14, 2026 | 53.90 | 55.45 | 53.90 | 55.45 | 55.45 | 9.80% | 1,139 |
| Jul 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.90% | - |