Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 4.260
-0.260 (-5.75%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:SZGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.75% | 339 |
| Oct 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Oct 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Oct 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Oct 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Oct 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Oct 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Oct 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 9.05% | - |
| Oct 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Oct 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Oct 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Oct 6, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.73% | 339 |
| Oct 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.35% | - |
| Oct 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.54% | - |
| Sep 30, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 4.84% | 268 |
| Sep 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Sep 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 23, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 2.23% | 376 |
| Sep 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Sep 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.71% | - |
| Sep 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Sep 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Sep 10, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 313 |
| Sep 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Sep 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Sep 3, 2026 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 8.33% | 74 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Sep 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 27, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 13.86% | 100 |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 8.37% | - |
| Aug 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | 10 |
| Aug 20, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.04% | 10 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Aug 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Aug 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |