Südzucker AG (FRA:SZU1)
Germany · Delayed Price · Currency is EUR 4.440
+0.080 (1.83%)
At close: Feb 20, 2026
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Feb 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Feb 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Feb 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Feb 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Feb 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Feb 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Feb 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Jan 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Jan 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | - |
| Jan 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Jan 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | - |
| Jan 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Jan 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Jan 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jan 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jan 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jan 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Jan 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Jan 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jan 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jan 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Jan 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jan 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jan 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Jan 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Jan 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Dec 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Dec 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Dec 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Dec 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Dec 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Dec 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Dec 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Dec 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |