Worthington Steel, Inc. (FRA:Z2J)
Germany · Delayed Price · Currency is EUR 30.05
+1.25 (4.34%)
At close: Jan 9, 2026
Worthington Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 27.00 | 27.05 | 26.65 | 26.65 | 26.53 | -1.11% | - |
| Nov 13, 2025 | 27.50 | 27.50 | 26.95 | 26.95 | 26.83 | 1.13% | - |
| Nov 12, 2025 | 26.90 | 26.90 | 26.65 | 26.65 | 26.53 | -0.56% | - |
| Nov 11, 2025 | 27.25 | 27.25 | 26.80 | 26.80 | 26.68 | -0.92% | - |
| Nov 10, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.93 | 2.27% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 26.45 | 26.45 | 26.33 | -1.67% | - |
| Nov 6, 2025 | 27.25 | 27.25 | 26.90 | 26.90 | 26.78 | 2.28% | - |
| Nov 5, 2025 | 26.65 | 26.65 | 26.30 | 26.30 | 26.18 | -1.31% | - |
| Nov 4, 2025 | 27.15 | 27.15 | 26.65 | 26.65 | 26.53 | -2.20% | - |
| Nov 3, 2025 | 27.45 | 27.55 | 27.25 | 27.25 | 27.13 | 0.93% | - |
| Oct 31, 2025 | 26.90 | 27.00 | 26.55 | 27.00 | 26.88 | 1.69% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 26.55 | 26.55 | 26.43 | -1.12% | - |
| Oct 29, 2025 | 27.15 | 27.15 | 26.80 | 26.85 | 26.73 | 0.19% | - |
| Oct 28, 2025 | 26.75 | 26.80 | 26.40 | 26.80 | 26.68 | 0.75% | - |
| Oct 27, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.48 | 0.76% | - |