Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 3.460
-0.040 (-1.14%)
At close: Mar 27, 2026
FRA:SZGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Mar 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| Mar 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 10.13% | - |
| Mar 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.95% | - |
| Mar 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -11.11% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.00% | - |
| Mar 18, 2026 | 3.78 | 4.20 | 3.78 | 4.20 | 4.20 | 12.30% | 150 |
| Mar 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Mar 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -9.00% | - |
| Mar 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Mar 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Mar 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | - |
| Mar 10, 2026 | 4.40 | 4.98 | 4.40 | 4.80 | 4.80 | 3.90% | 275 |
| Mar 9, 2026 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | -7.60% | 250 |
| Mar 6, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | - | 170 |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Mar 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Mar 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Feb 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Feb 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| Feb 20, 2026 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | 9.71% | 6 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.25% | - |
| Feb 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Feb 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.11% | - |
| Feb 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 607 |
| Feb 11, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.75 | 15.46% | 607 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Feb 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Feb 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Feb 5, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 4.31% | 130 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -6.07% | - |
| Feb 3, 2026 | 4.48 | 4.94 | 4.48 | 4.94 | 4.94 | 14.88% | 863 |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Jan 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.56% | - |
| Jan 28, 2026 | 4.58 | 4.88 | 4.58 | 4.88 | 4.88 | 0.41% | 5 |
| Jan 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Jan 26, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.73% | 1 |
| Jan 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.70% | - |
| Jan 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jan 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jan 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Jan 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -8.98% | - |