Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Last updated: Jul 28, 2026, 6:31 PM CET
FRA:SZGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | - | 6.43% | - |
| Jul 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -5.14% | - |
| Jul 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jul 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jul 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Jul 15, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 6.67% | 10 |
| Jul 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.02% | - |
| Jul 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Jul 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | - |
| Jul 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Jul 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jul 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.76% | - |
| Jul 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -9.02% | - |
| Jul 2, 2026 | 4.56 | 5.10 | 4.56 | 5.10 | 5.10 | 17.51% | 150 |
| Jul 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 6.37% | - |
| Jun 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Jun 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | - |
| Jun 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Jun 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -6.91% | - |
| Jun 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Jun 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Jun 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jun 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -8.15% | - |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Jun 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jun 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Jun 15, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 10.91% | 2,207 |
| Jun 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Jun 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Jun 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.09% | - |
| Jun 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jun 8, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | -4.69% | 5,050 |
| Jun 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.17% | - |
| Jun 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | 1.59% | - |
| Jun 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | 1.61% | - |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | 3.33% | - |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | 2.56% | - |
| May 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.84 | 3.54% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | -0.88% | - |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.69 | 1.79% | - |
| May 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | - | - |
| May 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | 2.75% | - |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | -0.91% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | 5.77% | - |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | - | - |
| May 19, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.19 | -5.45% | 66 |