Salzgitter AG (LON:0G77)
London · Delayed Price · Currency is GBP · Price in EUR 22.76
-0.32 (-1.39%)
At close: Aug 26, 2025
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 22.66 | 22.94 | 22.20 | 22.22 | 22.22 | -2.37% | 237 |
| Aug 26, 2025 | 22.72 | 22.90 | 22.30 | 22.76 | 22.76 | -1.39% | 512 |
| Aug 25, 2025 | 22.44 | 23.16 | 22.32 | 23.08 | 23.08 | 3.31% | 1,298 |
| Aug 22, 2025 | 21.86 | 22.52 | 21.82 | 22.34 | 22.34 | 1.73% | 627 |
| Aug 21, 2025 | 22.29 | 22.40 | 21.94 | 21.96 | 21.96 | -0.90% | 798 |
| Aug 20, 2025 | 21.84 | 22.18 | 21.76 | 22.16 | 22.16 | -0.54% | 321 |
| Aug 19, 2025 | 21.63 | 22.58 | 21.58 | 22.28 | 22.28 | 2.96% | 553 |
| Aug 18, 2025 | 21.74 | 21.84 | 21.22 | 21.64 | 21.64 | -0.50% | 551 |
| Aug 15, 2025 | 22.26 | 22.84 | 21.60 | 21.75 | 21.75 | -1.86% | 241,687 |
| Aug 14, 2025 | 22.48 | 22.66 | 22.04 | 22.16 | 22.16 | -2.86% | 131,666 |
| Aug 13, 2025 | 23.86 | 23.90 | 22.70 | 22.81 | 22.81 | -4.06% | 275,572 |
| Aug 12, 2025 | 22.77 | 24.00 | 22.70 | 23.78 | 23.78 | 5.41% | 1,103 |
| Aug 11, 2025 | 23.29 | 23.38 | 22.26 | 22.56 | 22.56 | -2.34% | 377 |
| Aug 8, 2025 | 23.25 | 23.34 | 22.74 | 23.10 | 23.10 | -0.52% | 960 |
| Aug 7, 2025 | 22.35 | 23.84 | 22.30 | 23.22 | 23.22 | 4.50% | 646 |
| Aug 6, 2025 | 22.31 | 22.60 | 22.14 | 22.22 | 22.22 | -0.09% | 474 |
| Aug 5, 2025 | 22.30 | 22.54 | 22.14 | 22.24 | 22.24 | 0.63% | 3,376 |
| Aug 4, 2025 | 22.77 | 22.82 | 21.98 | 22.10 | 22.10 | -2.39% | 555 |
| Aug 1, 2025 | 22.69 | 22.90 | 22.58 | 22.64 | 22.64 | -0.44% | 267 |
| Jul 31, 2025 | 23.21 | 23.18 | 22.36 | 22.74 | 22.74 | -3.07% | 1,270 |
| Jul 30, 2025 | 23.76 | 24.00 | 23.46 | 23.46 | 23.46 | -1.59% | 406 |
| Jul 29, 2025 | 24.47 | 24.60 | 23.70 | 23.84 | 23.84 | -2.53% | 172,226 |
| Jul 28, 2025 | 24.83 | 26.08 | 24.18 | 24.46 | 24.46 | -1.13% | 5,118 |
| Jul 25, 2025 | 24.13 | 24.98 | 23.88 | 24.74 | 24.74 | 1.89% | 1,476 |
| Jul 24, 2025 | 23.57 | 24.64 | 23.50 | 24.28 | 24.28 | 2.53% | 7,601 |
| Jul 23, 2025 | 22.49 | 23.76 | 22.40 | 23.68 | 23.68 | 5.24% | 4,988 |
| Jul 22, 2025 | 22.31 | 22.90 | 22.00 | 22.50 | 22.50 | 0.45% | 7,850 |
| Jul 21, 2025 | 20.70 | 22.62 | 20.64 | 22.40 | 22.40 | 7.79% | 18,667 |
| Jul 18, 2025 | 23.76 | 23.80 | 20.38 | 20.78 | 20.78 | -20.44% | 29,215 |
| Jul 17, 2025 | 25.34 | 26.60 | 25.32 | 26.12 | 26.12 | 4.23% | 4,410 |
| Jul 16, 2025 | 25.54 | 25.66 | 25.06 | 25.06 | 25.06 | -2.79% | 3,594 |
| Jul 15, 2025 | 26.25 | 26.62 | 25.78 | 25.78 | 25.78 | -2.27% | 15,776 |
| Jul 14, 2025 | 26.64 | 27.40 | 26.00 | 26.38 | 26.38 | -2.51% | 3,011 |
| Jul 11, 2025 | 27.57 | 27.78 | 26.70 | 27.06 | 27.06 | -2.94% | 3,010 |
| Jul 10, 2025 | 28.02 | 28.98 | 27.32 | 27.88 | 27.88 | -1.34% | 7,998 |
| Jul 9, 2025 | 27.37 | 29.78 | 27.32 | 28.26 | 28.26 | 3.90% | 188,174 |
| Jul 8, 2025 | 22.35 | 27.66 | 21.80 | 27.20 | 27.20 | 22.30% | 19,421 |
| Jul 7, 2025 | 20.67 | 22.24 | 20.58 | 22.24 | 22.24 | 7.34% | 1,364 |
| Jul 4, 2025 | 20.83 | 20.88 | 20.48 | 20.72 | 20.72 | -0.77% | 952 |
| Jul 3, 2025 | 21.72 | 21.86 | 20.80 | 20.88 | 20.88 | -3.87% | 1,757 |
| Jul 2, 2025 | 20.27 | 21.86 | 20.20 | 21.72 | 21.72 | 9.09% | 1,800 |
| Jul 1, 2025 | 20.40 | 20.64 | 19.75 | 19.91 | 19.91 | -1.92% | 1,445 |
| Jun 30, 2025 | 20.95 | 21.00 | 20.22 | 20.30 | 20.30 | -2.22% | 528 |
| Jun 27, 2025 | 20.50 | 20.90 | 20.26 | 20.76 | 20.76 | 2.06% | 1,057 |
| Jun 26, 2025 | 20.39 | 20.70 | 20.30 | 20.34 | 20.34 | 0.59% | 1,524 |
| Jun 25, 2025 | 19.98 | 20.42 | 19.96 | 20.22 | 20.22 | 1.46% | 3,650 |
| Jun 24, 2025 | 19.57 | 19.98 | 19.46 | 19.93 | 19.93 | 3.86% | 2,003 |
| Jun 23, 2025 | 19.34 | 19.49 | 18.88 | 19.19 | 19.19 | -1.84% | 3,207 |
| Jun 20, 2025 | 19.16 | 19.77 | 19.00 | 19.55 | 19.55 | 1.03% | 601 |
| Jun 19, 2025 | 19.64 | 19.70 | 19.22 | 19.35 | 19.35 | -1.98% | 224 |