Südzucker AG (FRA:SZU)
Germany · Delayed Price · Currency is EUR 9.72
+0.04 (0.41%)
At close: Feb 20, 2026
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.59 | 9.75 | 9.59 | 9.72 | 9.72 | 0.41% | 1,459 |
| Feb 19, 2026 | 9.44 | 9.68 | 9.44 | 9.68 | 9.68 | 3.36% | - |
| Feb 18, 2026 | 9.41 | 9.45 | 9.28 | 9.37 | 9.37 | -1.78% | 1,500 |
| Feb 17, 2026 | 9.79 | 9.80 | 9.25 | 9.54 | 9.54 | -2.51% | 12,570 |
| Feb 16, 2026 | 9.93 | 9.96 | 9.78 | 9.78 | 9.78 | -1.81% | 301 |
| Feb 13, 2026 | 9.93 | 10.02 | 9.93 | 9.96 | 9.96 | -0.70% | 100 |
| Feb 12, 2026 | 9.74 | 10.03 | 9.72 | 10.03 | 10.03 | 3.19% | 2,300 |
| Feb 11, 2026 | 9.90 | 9.91 | 9.72 | 9.72 | 9.72 | -2.11% | 3,000 |
| Feb 10, 2026 | 9.75 | 9.93 | 9.75 | 9.93 | 9.93 | 1.85% | 710 |
| Feb 9, 2026 | 9.60 | 9.79 | 9.60 | 9.75 | 9.75 | 1.30% | 800 |
| Feb 6, 2026 | 9.60 | 9.65 | 9.58 | 9.63 | 9.63 | 0.05% | 580 |
| Feb 5, 2026 | 9.69 | 9.76 | 9.62 | 9.62 | 9.62 | -1.18% | 19 |
| Feb 4, 2026 | 9.51 | 9.88 | 9.51 | 9.74 | 9.74 | 1.94% | 73 |
| Feb 3, 2026 | 9.62 | 9.63 | 9.52 | 9.55 | 9.55 | -1.19% | 1,005 |
| Feb 2, 2026 | 9.65 | 9.68 | 9.60 | 9.67 | 9.67 | 0.57% | 840 |
| Jan 30, 2026 | 9.81 | 9.81 | 9.61 | 9.61 | 9.61 | -1.44% | 208 |
| Jan 29, 2026 | 9.90 | 9.94 | 9.75 | 9.75 | 9.75 | -1.37% | 1,500 |
| Jan 28, 2026 | 9.52 | 10.00 | 9.52 | 9.89 | 9.89 | 3.56% | 1,200 |
| Jan 27, 2026 | 9.66 | 9.66 | 9.49 | 9.55 | 9.55 | -0.37% | 200 |
| Jan 26, 2026 | 9.45 | 9.58 | 9.45 | 9.58 | 9.58 | 1.38% | 550 |
| Jan 23, 2026 | 9.51 | 9.51 | 9.41 | 9.45 | 9.45 | -1.25% | 250 |
| Jan 22, 2026 | 9.46 | 9.58 | 9.46 | 9.57 | 9.57 | 1.06% | 1,395 |
| Jan 21, 2026 | 9.48 | 9.48 | 9.41 | 9.47 | 9.47 | -0.47% | 1,300 |
| Jan 20, 2026 | 9.46 | 9.59 | 9.38 | 9.52 | 9.52 | -0.52% | 403 |
| Jan 19, 2026 | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | -0.42% | 2,570 |
| Jan 16, 2026 | 9.52 | 9.65 | 9.45 | 9.61 | 9.61 | 1.16% | 599 |
| Jan 15, 2026 | 9.33 | 9.52 | 9.33 | 9.50 | 9.50 | 0.42% | 350 |
| Jan 14, 2026 | 9.31 | 9.46 | 9.21 | 9.46 | 9.46 | 0.42% | 1,150 |
| Jan 13, 2026 | 9.32 | 9.42 | 9.16 | 9.42 | 9.42 | 1.35% | 4,300 |
| Jan 12, 2026 | 9.29 | 9.33 | 9.29 | 9.29 | 9.29 | 0.27% | 358 |
| Jan 9, 2026 | 9.06 | 9.33 | 9.06 | 9.27 | 9.27 | 1.48% | 400 |
| Jan 8, 2026 | 9.11 | 9.14 | 9.11 | 9.13 | 9.13 | 0.22% | 50 |
| Jan 7, 2026 | 9.09 | 9.11 | 9.08 | 9.11 | 9.11 | 0.39% | 300 |
| Jan 6, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 0.78% | - |
| Jan 5, 2026 | 9.13 | 9.13 | 9.00 | 9.01 | 9.01 | -0.88% | 500 |
| Jan 2, 2026 | 9.12 | 9.16 | 9.09 | 9.09 | 9.09 | -0.38% | 20 |
| Dec 30, 2025 | 9.01 | 9.12 | 9.01 | 9.12 | 9.12 | 0.77% | 50 |
| Dec 29, 2025 | 9.04 | 9.06 | 9.00 | 9.05 | 9.05 | 0.95% | 4,831 |
| Dec 23, 2025 | 8.99 | 8.99 | 8.95 | 8.97 | 8.97 | -0.33% | 2,548 |
| Dec 22, 2025 | 9.09 | 9.09 | 8.99 | 9.00 | 9.00 | -2.02% | 1,965 |
| Dec 19, 2025 | 9.04 | 9.19 | 9.04 | 9.18 | 9.18 | 0.49% | 1,970 |
| Dec 18, 2025 | 9.06 | 9.14 | 9.00 | 9.14 | 9.14 | 0.77% | 360 |
| Dec 17, 2025 | 9.51 | 9.56 | 9.00 | 9.07 | 9.07 | -5.52% | 5,897 |
| Dec 16, 2025 | 9.51 | 9.63 | 9.51 | 9.60 | 9.60 | 0.10% | 1,000 |
| Dec 15, 2025 | 9.53 | 9.59 | 9.53 | 9.59 | 9.59 | 0.26% | 50 |
| Dec 12, 2025 | 9.56 | 9.62 | 9.56 | 9.56 | 9.56 | 0.05% | 100 |
| Dec 11, 2025 | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | -0.21% | 600 |
| Dec 10, 2025 | 9.43 | 9.58 | 9.43 | 9.58 | 9.58 | 0.05% | 5,189 |
| Dec 9, 2025 | 9.51 | 9.63 | 9.51 | 9.57 | 9.57 | 0.68% | 1,600 |
| Dec 8, 2025 | 9.68 | 9.68 | 9.51 | 9.51 | 9.51 | -2.46% | 2,120 |