Worthington Steel, Inc. (FRA:Z2J)
Germany · Delayed Price · Currency is EUR 33.20
+1.30 (4.08%)
At close: Jan 30, 2026
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 30.85 | 30.90 | 29.60 | 29.60 | 29.46 | -3.43% | - |
| Dec 4, 2025 | 31.00 | 31.00 | 30.65 | 30.65 | 30.51 | 2.17% | 60 |
| Dec 3, 2025 | 29.25 | 30.00 | 29.25 | 30.00 | 29.86 | 2.92% | 20 |
| Dec 2, 2025 | 29.10 | 29.15 | 29.10 | 29.15 | 29.02 | 3.00% | - |
| Dec 1, 2025 | 28.65 | 28.65 | 28.30 | 28.30 | 28.17 | -1.22% | - |
| Nov 28, 2025 | 29.00 | 29.05 | 28.65 | 28.65 | 28.52 | -1.04% | - |
| Nov 27, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.82 | 1.22% | - |
| Nov 26, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | 28.47 | 4.76% | - |
| Nov 25, 2025 | 27.65 | 27.65 | 27.30 | 27.30 | 27.18 | 0.37% | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 27.08 | 3.82% | - |
| Nov 21, 2025 | 26.35 | 26.45 | 26.20 | 26.20 | 26.08 | -2.78% | - |
| Nov 20, 2025 | 27.05 | 27.05 | 26.95 | 26.95 | 26.83 | 3.65% | - |
| Nov 19, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 25.88 | 0.78% | - |
| Nov 18, 2025 | 26.25 | 26.25 | 25.80 | 25.80 | 25.68 | -3.37% | - |
| Nov 17, 2025 | 27.10 | 27.10 | 26.70 | 26.70 | 26.58 | 0.19% | - |