Southwest Gas Holdings, Inc. (FRA:SZR)
Germany · Delayed Price · Currency is EUR 74.00
-0.50 (-0.67%)
At close: Sep 18, 2026
FRA:SZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Sep 17, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Sep 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Sep 15, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Sep 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 11, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Sep 10, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Sep 9, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Sep 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Sep 4, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 3, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 2, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Sep 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Aug 31, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Aug 28, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 27, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Aug 25, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | - | - |
| Aug 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Aug 21, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Aug 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 19, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Aug 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.71% | - |
| Aug 14, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 77.94 | -1.26% | - |
| Aug 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.94 | 0.63% | - |
| Aug 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.44 | 1.28% | - |
| Aug 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.45 | - | - |
| Aug 10, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 77.45 | - | - |
| Aug 7, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 77.45 | -0.64% | - |
| Aug 6, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 77.94 | 2.61% | - |
| Aug 5, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 75.96 | 0.66% | - |
| Aug 4, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 75.46 | -1.30% | - |
| Aug 3, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 76.45 | -0.65% | - |
| Jul 31, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 76.95 | -0.64% | - |
| Jul 30, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 77.45 | -3.11% | - |
| Jul 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.93 | -0.62% | - |
| Jul 28, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 80.43 | 0.62% | - |
| Jul 27, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 79.93 | -1.23% | - |
| Jul 24, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 80.92 | 1.87% | - |
| Jul 23, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 79.43 | - | - |
| Jul 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.43 | 1.27% | - |
| Jul 21, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.44 | -1.25% | - |
| Jul 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.43 | -1.84% | - |
| Jul 17, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 80.92 | 2.52% | - |
| Jul 16, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 78.94 | -0.63% | - |
| Jul 15, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 79.43 | -0.62% | - |
| Jul 14, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 79.93 | 1.90% | - |
| Jul 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.44 | - | - |