Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 3.500
+0.280 (8.70%)
At close: Nov 28, 2025
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 13, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -2.72% | 10 |
| Nov 12, 2025 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 3.52% | 100 |
| Nov 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.97% | - |
| Nov 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Nov 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Nov 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Nov 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Nov 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Oct 31, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Oct 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -11.25% | - |
| Oct 27, 2025 | 2.82 | 3.20 | 2.82 | 3.20 | 3.20 | 16.79% | 200 |
| Oct 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.38% | - |
| Oct 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Oct 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Oct 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Oct 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -6.38% | - |
| Oct 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Oct 15, 2025 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -4.14% | 75 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -4.61% | 30 |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| Oct 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 8.22% | - |
| Oct 7, 2025 | 3.14 | 3.14 | 2.92 | 2.92 | 2.92 | -4.58% | 250 |
| Oct 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Oct 3, 2025 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 13.77% | 1,238 |
| Oct 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 12.20% | - |
| Oct 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Sep 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Sep 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Sep 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Sep 23, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |