Worthington Steel, Inc. (FRA:Z2J)
Germany · Delayed Price · Currency is EUR 27.60
+1.40 (5.34%)
Last updated: Nov 24, 2025, 9:59 AM CET
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.65 | 28.65 | 28.30 | 28.30 | 28.30 | -1.22% | - |
| Nov 28, 2025 | 29.00 | 29.05 | 28.65 | 28.65 | 28.65 | -1.04% | - |
| Nov 27, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% | - |
| Nov 26, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | 28.60 | 4.76% | - |
| Nov 25, 2025 | 27.65 | 27.65 | 27.30 | 27.30 | 27.30 | 0.37% | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Nov 21, 2025 | 26.35 | 26.45 | 26.20 | 26.20 | 26.20 | -2.78% | - |
| Nov 20, 2025 | 27.05 | 27.05 | 26.95 | 26.95 | 26.95 | 3.65% | - |
| Nov 19, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Nov 18, 2025 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | -3.37% | - |
| Nov 17, 2025 | 27.10 | 27.10 | 26.70 | 26.70 | 26.70 | 0.19% | - |
| Nov 14, 2025 | 27.00 | 27.05 | 26.65 | 26.65 | 26.65 | -1.11% | - |
| Nov 13, 2025 | 27.50 | 27.50 | 26.95 | 26.95 | 26.95 | 1.13% | - |
| Nov 12, 2025 | 26.90 | 26.90 | 26.65 | 26.65 | 26.65 | -0.56% | - |
| Nov 11, 2025 | 27.25 | 27.25 | 26.80 | 26.80 | 26.80 | -0.92% | - |
| Nov 10, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 2.27% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 26.45 | 26.45 | 26.45 | -1.67% | - |
| Nov 6, 2025 | 27.25 | 27.25 | 26.90 | 26.90 | 26.90 | 2.28% | - |
| Nov 5, 2025 | 26.65 | 26.65 | 26.30 | 26.30 | 26.30 | -1.31% | - |
| Nov 4, 2025 | 27.15 | 27.15 | 26.65 | 26.65 | 26.65 | -2.20% | - |
| Nov 3, 2025 | 27.45 | 27.55 | 27.25 | 27.25 | 27.25 | 0.93% | - |
| Oct 31, 2025 | 26.90 | 27.00 | 26.55 | 27.00 | 27.00 | 1.69% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 26.55 | 26.55 | 26.55 | -1.12% | - |
| Oct 29, 2025 | 27.15 | 27.15 | 26.80 | 26.85 | 26.85 | 0.19% | - |
| Oct 28, 2025 | 26.75 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | - |
| Oct 27, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 24, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 3.73% | - |
| Oct 23, 2025 | 25.75 | 25.75 | 25.45 | 25.45 | 25.45 | -1.36% | - |
| Oct 22, 2025 | 26.10 | 26.10 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Oct 21, 2025 | 26.70 | 26.70 | 26.40 | 26.40 | 26.40 | 2.13% | - |
| Oct 20, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | 2.58% | - |
| Oct 17, 2025 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Oct 16, 2025 | 26.15 | 26.15 | 25.80 | 25.80 | 25.80 | -0.96% | - |
| Oct 15, 2025 | 26.20 | 26.20 | 26.05 | 26.05 | 26.05 | 5.47% | - |
| Oct 14, 2025 | 25.65 | 25.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |
| Oct 13, 2025 | 25.15 | 25.25 | 25.10 | 25.10 | 25.10 | -3.65% | - |
| Oct 10, 2025 | 26.30 | 26.30 | 26.05 | 26.05 | 26.05 | -1.70% | - |
| Oct 9, 2025 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | 1.53% | - |
| Oct 8, 2025 | 26.40 | 26.45 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Oct 7, 2025 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | -1.32% | - |
| Oct 6, 2025 | 26.80 | 26.85 | 26.50 | 26.50 | 26.50 | 0.57% | - |
| Oct 3, 2025 | 26.75 | 26.75 | 26.35 | 26.35 | 26.35 | 1.35% | - |
| Oct 2, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 2.97% | - |
| Oct 1, 2025 | 25.45 | 25.50 | 25.25 | 25.25 | 25.25 | -0.59% | - |
| Sep 30, 2025 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| 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% | - |