Southwest Gas Holdings, Inc. (FRA:SZR)
Germany · Delayed Price · Currency is EUR 74.00
+2.00 (2.78%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:SZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | - | 2.78% | - |
| Jun 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jun 1, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - | - |
| May 29, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| May 28, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | - | - |
| May 27, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| May 26, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -0.65% | - |
| May 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| May 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| May 21, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | - |
| May 20, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| May 19, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| May 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| May 15, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 0.07% | - |
| May 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.95 | 0.67% | - |
| May 13, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 74.45 | - | - |
| May 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.45 | -0.66% | - |
| May 11, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 74.95 | -1.95% | - |
| May 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.44 | 0.65% | - |
| May 7, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 75.94 | -2.55% | - |
| May 6, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 77.93 | 3.29% | - |
| May 5, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 75.44 | -3.18% | - |
| May 4, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 77.93 | - | - |
| Apr 30, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 77.93 | 1.29% | - |
| Apr 29, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 76.93 | 1.31% | - |
| Apr 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.94 | - | - |
| Apr 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.94 | - | - |
| Apr 24, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 75.94 | 0.66% | - |
| Apr 23, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 75.44 | 2.01% | - |
| Apr 22, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 73.95 | -0.67% | - |
| Apr 21, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 74.45 | -1.96% | - |
| Apr 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.94 | 1.32% | - |
| Apr 17, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 74.95 | -1.95% | - |
| Apr 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.44 | 1.32% | - |
| Apr 15, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 75.44 | - | - |
| Apr 14, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 75.44 | -2.56% | - |
| Apr 13, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 77.43 | 0.65% | - |
| Apr 10, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 76.93 | 1.31% | - |
| Apr 9, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 75.94 | 1.32% | - |
| Apr 8, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 74.95 | -0.66% | - |
| Apr 7, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 75.44 | 2.01% | - |
| Apr 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.95 | - | - |
| Apr 1, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 73.95 | - | - |
| Mar 31, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 73.95 | -0.67% | - |
| Mar 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.45 | - | - |
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.45 | 2.04% | - |
| Mar 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.96 | -1.34% | - |
| Mar 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.95 | 1.36% | - |
| Mar 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.96 | 3.52% | - |
| Mar 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.48 | -3.40% | - |