Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.73	52.15	49.52	50.50	50.50	1.20%	160,132
Feb 5, 2026	47.15	50.50	47.02	49.90	49.90	5.32%	4,703
Feb 4, 2026	47.83	48.26	46.60	47.38	47.38	-0.71%	64,873
Feb 3, 2026	46.60	48.06	46.50	47.72	47.72	3.78%	2,270
Feb 2, 2026	44.06	46.20	43.58	45.98	45.98	1.28%	2,329
Jan 30, 2026	45.33	45.60	43.94	45.40	45.40	-0.35%	2,010
Jan 29, 2026	47.89	48.38	45.56	45.56	45.56	-2.94%	1,880
Jan 28, 2026	47.48	47.70	45.80	46.94	46.94	0.16%	39,582
Jan 27, 2026	49.57	49.68	46.32	46.86	46.86	-5.75%	16,137
Jan 26, 2026	50.10	50.70	49.52	49.72	49.72	-	66,065
Jan 23, 2026	49.31	50.00	48.70	49.72	49.72	0.20%	2,046
Jan 22, 2026	46.67	49.62	46.40	49.62	49.62	4.03%	964
Jan 21, 2026	47.50	47.74	46.68	47.70	47.70	1.45%	754
Jan 20, 2026	47.36	49.80	46.72	47.02	47.02	2.84%	5,274
Jan 19, 2026	45.79	46.70	45.68	45.72	45.72	-1.85%	1,937
Jan 16, 2026	47.64	47.86	46.50	46.58	46.58	-1.65%	1,813
Jan 15, 2026	48.37	49.94	46.96	47.36	47.36	0.13%	976
Jan 14, 2026	49.06	49.04	45.96	47.30	47.30	-3.39%	19,788
Jan 13, 2026	47.20	48.96	46.90	48.96	48.96	4.02%	1,794
Jan 12, 2026	45.42	47.07	45.26	47.07	47.07	1.98%	500
Jan 9, 2026	46.31	46.88	45.94	46.16	46.16	-0.10%	51,326
Jan 8, 2026	46.12	46.22	45.28	46.20	46.20	-0.68%	6,333
Jan 7, 2026	44.41	46.51	44.20	46.51	46.51	4.10%	3,915
Jan 6, 2026	45.18	45.58	44.60	44.68	44.68	-0.18%	521,254
Jan 5, 2026	45.06	45.66	43.86	44.76	44.76	1.04%	27,899
Jan 2, 2026	40.46	44.60	40.42	44.30	44.30	9.27%	2,667
Dec 30, 2025	40.44	41.14	40.24	40.54	40.54	-	1,823
Dec 29, 2025	39.99	40.77	39.56	40.54	40.54	2.37%	1,725
Dec 23, 2025	39.59	40.10	39.12	39.60	39.60	0.46%	284
Dec 22, 2025	40.29	40.60	39.18	39.42	39.42	-2.09%	1,111
Dec 19, 2025	41.42	41.50	40.12	40.26	40.26	-2.09%	163
Dec 18, 2025	40.61	41.50	40.00	41.12	41.12	0.73%	530
Dec 17, 2025	40.29	41.00	40.18	40.82	40.82	0.49%	6,683
Dec 16, 2025	40.77	41.64	40.62	40.62	40.62	-0.07%	8,565
Dec 15, 2025	40.59	41.54	40.38	40.65	40.65	-2.03%	33,005
Dec 12, 2025	42.13	42.34	41.24	41.49	41.49	-0.12%	293,050
Dec 11, 2025	40.42	41.78	40.12	41.54	41.54	3.99%	3,764
Dec 10, 2025	39.96	40.50	39.60	39.95	39.95	-0.23%	60,955
Dec 9, 2025	39.81	40.06	38.78	40.04	40.04	1.26%	1,068
Dec 8, 2025	39.32	40.18	39.18	39.54	39.54	5.50%	3,721
Dec 5, 2025	37.63	38.70	37.12	37.48	37.48	2.07%	3,030
Dec 4, 2025	35.39	36.76	35.10	36.72	36.72	5.15%	1,429
Dec 3, 2025	34.10	34.92	34.00	34.92	34.92	-2.29%	2,174
Dec 2, 2025	34.92	35.84	34.84	35.74	35.74	1.02%	887
Dec 1, 2025	35.90	36.28	35.10	35.38	35.38	-1.50%	1,173
Nov 28, 2025	35.28	35.96	34.66	35.92	35.92	2.51%	2,936
Nov 27, 2025	33.97	35.62	33.94	35.04	35.04	3.12%	5,958
Nov 26, 2025	31.97	33.98	31.94	33.98	33.98	11.92%	5,961
Nov 25, 2025	28.82	30.42	28.52	30.36	30.36	6.75%	3,591
Nov 24, 2025	27.37	28.90	27.30	28.44	28.44	3.42%	562