Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 5.00
+0.18 (3.73%)
Jan 26, 2026, 4:00 PM EST
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Dec 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.59% | - |
| Dec 3, 2025 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | 5.92% | 30 |
| Dec 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -10.11% | - |
| Dec 1, 2025 | 3.40 | 3.76 | 3.40 | 3.76 | 3.76 | 7.43% | 1,000 |
| Nov 28, 2025 | 3.36 | 3.74 | 3.36 | 3.50 | 3.50 | 8.70% | 300 |
| Nov 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.33% | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.49% | - |
| Nov 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.38% | - |
| Nov 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Nov 21, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -9.79% | - |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Nov 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Nov 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Nov 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |