Worthington Steel, Inc. (FRA:Z2J)
Germany · Delayed Price · Currency is EUR 26.50
-0.65 (-2.39%)
At close: Sep 9, 2025
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.00 | 27.00 | 26.50 | 26.50 | - | -2.39% | 8 |
| Sep 8, 2025 | 27.95 | 28.00 | 27.15 | 27.15 | - | -0.73% | 8 |
| Sep 5, 2025 | 27.80 | 27.80 | 27.35 | 27.35 | - | 1.48% | 8 |
| Sep 4, 2025 | 27.30 | 27.30 | 26.95 | 26.95 | - | 0.19% | - |
| Sep 3, 2025 | 27.50 | 27.55 | 26.90 | 26.90 | - | -3.06% | 8 |
| Sep 2, 2025 | 28.20 | 28.20 | 27.75 | 27.75 | - | -1.42% | 8 |
| Sep 1, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | 0.54% | 8 |
| Aug 29, 2025 | 28.30 | 28.30 | 28.00 | 28.00 | - | - | 8 |
| Aug 28, 2025 | 28.45 | 28.50 | 28.00 | 28.00 | - | -1.06% | 8 |
| Aug 27, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | - | 2.54% | 8 |
| Aug 26, 2025 | 28.30 | 28.30 | 27.60 | 27.60 | - | -0.18% | - |
| Aug 25, 2025 | 28.05 | 28.10 | 27.65 | 27.65 | - | 3.95% | - |
| Aug 22, 2025 | 26.85 | 26.90 | 26.60 | 26.60 | - | 0.38% | 8 |
| Aug 21, 2025 | 26.95 | 26.95 | 26.50 | 26.50 | - | -1.85% | 8 |
| Aug 20, 2025 | 27.35 | 27.35 | 27.00 | 27.00 | - | 1.69% | 8 |
| Aug 19, 2025 | 26.85 | 26.85 | 26.55 | 26.55 | - | 0.19% | 8 |
| Aug 18, 2025 | 26.80 | 26.80 | 26.50 | 26.50 | - | -2.39% | 8 |
| Aug 15, 2025 | 27.65 | 27.65 | 27.15 | 27.15 | - | -1.27% | 8 |
| Aug 14, 2025 | 27.75 | 27.80 | 27.50 | 27.50 | - | 3.58% | - |
| Aug 13, 2025 | 26.80 | 26.80 | 26.55 | 26.55 | - | 5.15% | 8 |
| Aug 12, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | - | -0.20% | 8 |
| Aug 11, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | - | 1.20% | 8 |
| Aug 8, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | - | -0.79% | 20 |
| Aug 7, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | - | -0.98% | 20 |
| Aug 6, 2025 | 26.05 | 26.10 | 25.45 | 25.45 | - | 1.39% | 20 |
| Aug 5, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | - | -0.99% | 20 |
| Aug 4, 2025 | 25.65 | 25.70 | 25.35 | 25.35 | - | -0.98% | 20 |
| Aug 1, 2025 | 26.40 | 26.40 | 25.60 | 25.60 | - | -1.54% | 20 |
| Jul 31, 2025 | 26.60 | 26.65 | 26.00 | 26.00 | - | -0.76% | - |
| Jul 30, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | - | -1.69% | 20 |
| Jul 29, 2025 | 26.95 | 27.00 | 26.65 | 26.65 | - | -0.37% | 20 |
| Jul 28, 2025 | 27.00 | 27.10 | 26.75 | 26.75 | - | 0.75% | 20 |
| Jul 25, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | - | -3.28% | 20 |
| Jul 24, 2025 | 27.95 | 27.95 | 27.45 | 27.45 | - | 2.23% | - |
| Jul 23, 2025 | 27.05 | 27.05 | 26.85 | 26.85 | - | 2.09% | - |
| Jul 22, 2025 | 26.90 | 26.90 | 26.30 | 26.30 | - | -2.23% | - |
| Jul 21, 2025 | 27.25 | 27.25 | 26.90 | 26.90 | - | -0.74% | 20 |
| Jul 18, 2025 | 27.60 | 27.60 | 27.10 | 27.10 | - | 1.31% | 20 |
| Jul 17, 2025 | 27.10 | 27.10 | 26.75 | 26.75 | - | -0.19% | 20 |
| Jul 16, 2025 | 26.90 | 26.95 | 26.75 | 26.80 | - | -1.11% | 20 |
| Jul 15, 2025 | 27.45 | 27.45 | 27.10 | 27.10 | - | -1.45% | 40 |
| Jul 14, 2025 | 27.80 | 27.80 | 27.40 | 27.50 | - | 1.48% | 40 |
| Jul 11, 2025 | 27.55 | 27.55 | 27.10 | 27.10 | - | 2.07% | 8 |
| Jul 10, 2025 | 26.75 | 26.80 | 26.55 | 26.55 | - | -0.56% | 8 |
| Jul 9, 2025 | 26.85 | 26.90 | 26.70 | 26.70 | - | 1.91% | - |
| Jul 8, 2025 | 26.45 | 26.45 | 26.20 | 26.20 | - | -4.38% | 8 |
| Jul 7, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | - | 0.92% | 8 |
| Jul 4, 2025 | 27.20 | 27.20 | 27.15 | 27.15 | - | 2.45% | 8 |
| Jul 3, 2025 | 26.90 | 26.90 | 26.50 | 26.50 | - | 4.95% | - |
| Jul 2, 2025 | 25.95 | 25.95 | 25.25 | 25.25 | - | 2.02% | - |