Worthington Steel, Inc. (FRA:Z2J)
Germany · Delayed Price · Currency is EUR 36.20
-0.40 (-1.09%)
Last updated: Feb 20, 2026, 3:25 PM CET
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.75 | 36.75 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Feb 19, 2026 | 36.95 | 36.95 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Feb 18, 2026 | 38.00 | 38.10 | 37.60 | 37.60 | 37.60 | -3.22% | - |
| Feb 17, 2026 | 39.30 | 39.30 | 38.85 | 38.85 | 38.85 | -1.15% | - |
| Feb 16, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.61% | - |
| Feb 13, 2026 | 38.80 | 38.85 | 38.30 | 38.30 | 38.30 | -4.25% | 40 |
| Feb 12, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 1.78% | - |
| Feb 11, 2026 | 39.55 | 39.55 | 39.30 | 39.30 | 39.30 | -1.75% | - |
| Feb 10, 2026 | 40.45 | 40.50 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Feb 9, 2026 | 40.15 | 40.15 | 39.20 | 39.20 | 39.20 | 2.89% | - |
| Feb 6, 2026 | 38.50 | 38.50 | 38.10 | 38.10 | 38.10 | 0.40% | - |
| Feb 5, 2026 | 38.95 | 38.95 | 37.95 | 37.95 | 37.95 | 2.71% | - |
| Feb 4, 2026 | 37.30 | 37.30 | 36.95 | 36.95 | 36.95 | 5.87% | 62 |
| Feb 3, 2026 | 35.45 | 35.45 | 34.90 | 34.90 | 34.90 | 4.65% | - |
| Feb 2, 2026 | 33.40 | 33.45 | 33.35 | 33.35 | 33.35 | 0.45% | - |
| Jan 30, 2026 | 33.20 | 33.20 | 33.15 | 33.20 | 33.20 | 4.08% | - |
| Jan 29, 2026 | 32.30 | 32.30 | 31.90 | 31.90 | 31.90 | 0.16% | - |
| Jan 28, 2026 | 32.15 | 32.20 | 31.85 | 31.85 | 31.85 | 0.63% | - |
| Jan 27, 2026 | 32.30 | 32.30 | 31.65 | 31.65 | 31.65 | -5.10% | - |
| Jan 26, 2026 | 33.75 | 33.75 | 33.35 | 33.35 | 33.35 | -0.15% | - |
| Jan 23, 2026 | 33.90 | 33.90 | 33.40 | 33.40 | 33.40 | -0.45% | - |
| Jan 22, 2026 | 34.00 | 34.05 | 33.55 | 33.55 | 33.55 | 1.67% | - |
| Jan 21, 2026 | 33.45 | 33.50 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jan 20, 2026 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | -5.14% | - |
| Jan 19, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.60% | 60 |
| Jan 16, 2026 | 33.25 | 37.70 | 33.25 | 34.45 | 34.45 | 9.71% | 8 |
| Jan 15, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | 2.11% | - |
| Jan 14, 2026 | 31.10 | 31.10 | 30.75 | 30.75 | 30.75 | -0.81% | - |
| Jan 13, 2026 | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Jan 12, 2026 | 31.15 | 31.15 | 30.90 | 30.90 | 30.90 | 2.83% | - |
| Jan 9, 2026 | 30.85 | 30.85 | 30.05 | 30.05 | 30.05 | 4.34% | - |
| Jan 8, 2026 | 29.65 | 29.65 | 28.80 | 28.80 | 28.80 | -1.20% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 29.15 | 29.15 | 29.15 | 0.52% | - |
| Jan 6, 2026 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 5, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 1.93% | - |
| Jan 2, 2026 | 29.20 | 29.20 | 28.45 | 28.45 | 28.45 | -5.01% | - |
| Dec 30, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | 2.04% | - |
| Dec 29, 2025 | 30.30 | 30.30 | 29.35 | 29.35 | 29.35 | -0.84% | 20 |
| Dec 23, 2025 | 30.55 | 30.55 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Dec 22, 2025 | 30.70 | 30.70 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Dec 19, 2025 | 30.40 | 30.45 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Dec 18, 2025 | 31.05 | 31.05 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Dec 17, 2025 | 30.00 | 30.00 | 29.30 | 29.30 | 29.30 | 3.17% | - |
| Dec 16, 2025 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Dec 15, 2025 | 30.30 | 30.35 | 29.40 | 29.40 | 29.40 | -1.67% | - |
| Dec 12, 2025 | 30.75 | 30.80 | 29.90 | 29.90 | 29.90 | 0.50% | - |
| Dec 11, 2025 | 30.55 | 30.55 | 29.75 | 29.75 | 29.61 | 2.59% | - |
| Dec 10, 2025 | 30.35 | 30.40 | 29.00 | 29.00 | 28.87 | -1.19% | - |
| Dec 9, 2025 | 30.00 | 30.00 | 29.35 | 29.35 | 29.22 | -3.29% | - |
| Dec 8, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.21 | 2.53% | - |