Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 5.65
+0.50 (9.71%)
At close: Feb 20, 2026
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.64 | 4.90 | 4.64 | 4.90 | 4.90 | 6.06% | 576 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.35% | - |
| Jan 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.82% | - |
| Jan 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Jan 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Jan 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Jan 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Jan 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jan 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | - |
| Jan 2, 2026 | 3.94 | 4.58 | 3.94 | 4.58 | 4.58 | 17.44% | 130 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Dec 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Dec 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Dec 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Dec 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Dec 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Dec 17, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 1 |
| Dec 16, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | - | 140 |
| Dec 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Dec 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Dec 11, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.56% | 150 |
| Dec 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.80% | - |
| Dec 9, 2025 | 3.84 | 4.12 | 3.84 | 4.12 | 4.12 | 11.35% | 222 |
| Dec 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | - |