Worthington Steel, Inc. (FRA:Z2J)
Germany · Delayed Price · Currency is EUR 24.55
-3.25 (-11.69%)
At close: Sep 26, 2025
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.65 | 25.65 | 25.30 | 25.30 | 25.30 | 3.05% | - |
| Sep 26, 2025 | 25.20 | 25.20 | 24.55 | 24.55 | 24.55 | -11.69% | - |
| Sep 25, 2025 | 27.60 | 27.80 | 27.55 | 27.80 | 27.80 | -1.42% | 9 |
| Sep 24, 2025 | 27.85 | 28.20 | 27.60 | 28.20 | 28.20 | 0.71% | 2 |
| Sep 23, 2025 | 28.30 | 28.35 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 22, 2025 | 28.30 | 28.30 | 27.80 | 27.80 | 27.80 | -1.24% | - |
| Sep 19, 2025 | 28.30 | 28.30 | 28.15 | 28.15 | 28.15 | 1.44% | - |
| Sep 18, 2025 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | -0.18% | - |
| Sep 17, 2025 | 28.05 | 28.10 | 27.80 | 27.80 | 27.80 | 0.18% | - |
| Sep 16, 2025 | 28.10 | 28.10 | 27.75 | 27.75 | 27.75 | -0.18% | - |
| Sep 15, 2025 | 28.25 | 28.25 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 12, 2025 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | 3.93% | - |
| Sep 11, 2025 | 27.15 | 27.15 | 26.75 | 26.75 | 26.61 | 3.48% | - |
| Sep 10, 2025 | 26.20 | 26.20 | 25.85 | 25.85 | 25.72 | -2.45% | - |
| Sep 9, 2025 | 27.00 | 27.00 | 26.50 | 26.50 | 26.37 | -2.39% | - |
| Sep 8, 2025 | 27.95 | 28.00 | 27.15 | 27.15 | 27.01 | -0.73% | - |
| Sep 5, 2025 | 27.80 | 27.80 | 27.35 | 27.35 | 27.21 | 1.48% | - |
| Sep 4, 2025 | 27.30 | 27.30 | 26.95 | 26.95 | 26.81 | 0.19% | - |
| Sep 3, 2025 | 27.50 | 27.55 | 26.90 | 26.90 | 26.76 | -3.06% | - |
| Sep 2, 2025 | 28.20 | 28.20 | 27.75 | 27.75 | 27.61 | -1.42% | - |
| Sep 1, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.01 | 0.54% | - |
| Aug 29, 2025 | 28.30 | 28.30 | 28.00 | 28.00 | 27.86 | - | - |
| Aug 28, 2025 | 28.45 | 28.50 | 28.00 | 28.00 | 27.86 | -1.06% | - |
| Aug 27, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | 28.16 | 2.54% | - |
| Aug 26, 2025 | 28.30 | 28.30 | 27.60 | 27.60 | 27.46 | -0.18% | - |
| Aug 25, 2025 | 28.05 | 28.10 | 27.65 | 27.65 | 27.51 | 3.95% | - |
| Aug 22, 2025 | 26.85 | 26.90 | 26.60 | 26.60 | 26.47 | 0.38% | - |
| Aug 21, 2025 | 26.95 | 26.95 | 26.50 | 26.50 | 26.37 | -1.85% | - |
| Aug 20, 2025 | 27.35 | 27.35 | 27.00 | 27.00 | 26.86 | 1.69% | - |
| Aug 19, 2025 | 26.85 | 26.85 | 26.55 | 26.55 | 26.42 | 0.19% | - |
| Aug 18, 2025 | 26.80 | 26.80 | 26.50 | 26.50 | 26.37 | -2.39% | - |
| Aug 15, 2025 | 27.65 | 27.65 | 27.15 | 27.15 | 27.01 | -1.27% | - |
| Aug 14, 2025 | 27.75 | 27.80 | 27.50 | 27.50 | 27.36 | 3.58% | - |
| Aug 13, 2025 | 26.80 | 26.80 | 26.55 | 26.55 | 26.42 | 5.15% | - |
| Aug 12, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.12 | -0.20% | - |
| Aug 11, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.17 | 1.20% | 8 |
| Aug 8, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | 24.87 | -0.79% | - |
| Aug 7, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | 25.07 | -0.98% | - |
| Aug 6, 2025 | 26.05 | 26.10 | 25.45 | 25.45 | 25.32 | 1.39% | - |
| Aug 5, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 24.97 | -0.99% | - |
| Aug 4, 2025 | 25.65 | 25.70 | 25.35 | 25.35 | 25.22 | -0.98% | - |
| Aug 1, 2025 | 26.40 | 26.40 | 25.60 | 25.60 | 25.47 | -1.54% | - |
| Jul 31, 2025 | 26.60 | 26.65 | 26.00 | 26.00 | 25.87 | -0.76% | - |
| Jul 30, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | 26.07 | -1.69% | - |
| Jul 29, 2025 | 26.95 | 27.00 | 26.65 | 26.65 | 26.51 | -0.37% | - |
| Jul 28, 2025 | 27.00 | 27.10 | 26.75 | 26.75 | 26.61 | 0.75% | - |
| Jul 25, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | 26.42 | -3.28% | - |
| Jul 24, 2025 | 27.95 | 27.95 | 27.45 | 27.45 | 27.31 | 2.23% | - |
| Jul 23, 2025 | 27.05 | 27.05 | 26.85 | 26.85 | 26.71 | 2.09% | - |
| Jul 22, 2025 | 26.90 | 26.90 | 26.30 | 26.30 | 26.17 | -2.23% | - |