Salzgitter AG (FRA:SZGA)
Germany · Delayed Price · Currency is EUR 4.280
-0.340 (-7.36%)
Last updated: Jun 26, 2026, 9:01 PM CET
FRA:SZGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.49 | 0.92% | 118 |
| May 15, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.44 | 0.93% | 1,800 |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.39 | 3.85% | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 0.97% | - |
| May 12, 2026 | 4.88 | 5.15 | 4.88 | 5.15 | 5.14 | 5.97% | 1,000 |
| May 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | 1.67% | - |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | -4.40% | - |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | 4.60% | - |
| May 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 7.66% | - |
| May 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | -3.90% | - |
| May 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | 3.59% | - |
| Apr 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | 3.72% | - |
| Apr 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | -5.29% | - |
| Apr 28, 2026 | 4.70 | 4.70 | 4.54 | 4.54 | 4.53 | -10.98% | 600 |
| Apr 27, 2026 | 4.60 | 5.10 | 4.60 | 5.10 | 5.09 | 7.14% | 333 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -4.42% | - |
| Apr 23, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.97 | 1.22% | 183 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.91 | 2.93% | - |
| Apr 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 2.58% | - |
| Apr 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | 2.19% | - |
| Apr 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | -3.80% | - |