Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 6.45
+0.05 (0.78%)
Last updated: Jun 3, 2026, 9:01 PM CET
FRA:SZGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.30 | 6.35 | 6.20 | 6.35 | - | 2.42% | - |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| May 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| May 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 19, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -5.45% | 66 |
| May 18, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 0.92% | 118 |
| May 15, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 1,800 |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| May 12, 2026 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 5.97% | 1,000 |
| May 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.40% | - |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | - |
| May 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 7.66% | - |
| May 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| May 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Apr 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | - |
| Apr 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.29% | - |
| Apr 28, 2026 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | -10.98% | 600 |
| Apr 27, 2026 | 4.60 | 5.10 | 4.60 | 5.10 | 5.10 | 7.14% | 333 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.42% | - |
| Apr 23, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 1.22% | 183 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.93% | - |
| Apr 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.58% | - |
| Apr 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Apr 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Apr 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Apr 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.07% | - |
| Apr 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Apr 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Apr 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 6.60% | 500 |
| Apr 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 8.24% | - |
| Apr 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Apr 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 9.88% | - |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Mar 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Mar 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| Mar 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 10.13% | - |
| Mar 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.95% | - |