Salzgitter AG (LON:0G77)
London · Delayed Price · Currency is GBP · Price in EUR 55.90
-0.35 (-0.62%)
At close: Sep 2, 2026
LON:0G77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 54.30 | 56.40 | 53.25 | 55.73 | 55.73 | -0.93% | 12,558 |
| Sep 1, 2026 | 57.90 | 58.35 | 54.70 | 56.25 | 56.25 | -1.66% | 2,205 |
| Aug 31, 2026 | 57.75 | 57.90 | 56.55 | 57.20 | 57.20 | -1.21% | 249 |
| Aug 28, 2026 | 58.48 | 59.00 | 57.00 | 57.90 | 57.90 | -0.86% | 1,093 |
| Aug 27, 2026 | 58.33 | 59.90 | 57.75 | 58.40 | 58.40 | 1.30% | 28,204 |
| Aug 26, 2026 | 53.83 | 57.90 | 54.00 | 57.65 | 57.65 | 9.29% | 32,575 |
| Aug 25, 2026 | 52.20 | 52.75 | 51.50 | 52.75 | 52.75 | 1.05% | 1,267 |
| Aug 24, 2026 | 52.33 | 53.75 | 52.00 | 52.20 | 52.20 | -0.19% | 823 |
| Aug 21, 2026 | 49.42 | 52.70 | 49.45 | 52.30 | 52.30 | 6.91% | 7,730 |
| Aug 20, 2026 | 51.53 | 51.80 | 47.24 | 48.92 | 48.92 | -4.73% | 16,489 |
| Aug 19, 2026 | 51.68 | 52.70 | 50.80 | 51.35 | 51.35 | 1.38% | 92,474 |
| Aug 18, 2026 | 52.03 | 53.00 | 50.65 | 50.65 | 50.65 | -1.36% | 2,737 |
| Aug 17, 2026 | 53.63 | 53.90 | 50.50 | 51.35 | 51.35 | 1.48% | 2,935 |
| Aug 14, 2026 | 51.25 | 52.05 | 50.60 | 50.60 | 50.60 | -2.79% | 1,565 |
| Aug 13, 2026 | 50.27 | 52.50 | 49.28 | 52.05 | 52.05 | 1.96% | 477,449 |
| Aug 12, 2026 | 52.15 | 52.40 | 51.05 | 51.05 | 51.05 | 0.39% | 576 |
| Aug 11, 2026 | 51.43 | 52.30 | 49.60 | 50.85 | 50.85 | -3.51% | 7,478 |
| Aug 10, 2026 | 53.00 | 53.25 | 52.65 | 52.70 | 52.70 | 0.67% | 137 |
| Aug 7, 2026 | 53.85 | 54.05 | 51.70 | 52.35 | 52.35 | -2.24% | 1,145 |
| Aug 6, 2026 | 55.73 | 55.85 | 53.15 | 53.55 | 53.55 | -2.28% | 3,740 |
| Aug 5, 2026 | 56.20 | 56.90 | 54.80 | 54.80 | 54.80 | -0.61% | 25,363 |
| Aug 4, 2026 | 53.25 | 55.55 | 53.00 | 55.14 | 55.14 | 4.28% | 8,093 |
| Aug 3, 2026 | 52.33 | 53.85 | 51.25 | 52.87 | 52.87 | 2.47% | 10,513 |
| Jul 31, 2026 | 51.85 | 52.05 | 51.15 | 51.60 | 51.60 | 0.29% | 4,188 |
| Jul 30, 2026 | 50.33 | 51.45 | 49.00 | 51.45 | 51.45 | 2.44% | 82,963 |
| Jul 29, 2026 | 53.35 | 53.75 | 50.23 | 50.23 | 50.23 | -7.25% | 133,416 |
| Jul 28, 2026 | 53.38 | 55.30 | 53.10 | 54.15 | 54.15 | 1.12% | 6,768 |
| Jul 27, 2026 | 56.10 | 56.40 | 53.55 | 53.55 | 53.55 | -2.55% | 25,180 |
| Jul 24, 2026 | 51.35 | 55.35 | 50.95 | 54.95 | 54.95 | 5.67% | 8,295 |
| Jul 23, 2026 | 53.83 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 18,728 |
| Jul 22, 2026 | 54.13 | 54.35 | 52.80 | 54.00 | 54.00 | -1.46% | 556 |
| Jul 21, 2026 | 55.50 | 55.70 | 53.80 | 54.80 | 54.80 | -1.44% | 7,529 |
| Jul 20, 2026 | 56.03 | 57.65 | 55.20 | 55.60 | 55.60 | -0.27% | 6,784 |
| Jul 17, 2026 | 51.38 | 56.45 | 50.45 | 55.75 | 55.75 | 4.79% | 1,184 |
| Jul 16, 2026 | 55.03 | 56.00 | 52.85 | 53.20 | 53.20 | -2.30% | 80,141 |
| Jul 15, 2026 | 54.53 | 55.95 | 53.65 | 54.45 | 54.45 | -1.09% | 262 |
| Jul 14, 2026 | 53.80 | 55.30 | 53.60 | 55.05 | 55.05 | 6.38% | 6,145 |
| Jul 13, 2026 | 50.15 | 52.00 | 50.00 | 51.75 | 51.75 | 1.47% | 199 |
| Jul 10, 2026 | 52.08 | 53.85 | 51.00 | 51.00 | 51.00 | 6.16% | 20,435 |
| Jul 9, 2026 | 50.11 | 50.45 | 47.86 | 48.04 | 48.04 | -3.77% | 9,541 |
| Jul 8, 2026 | 50.26 | 51.25 | 49.00 | 49.92 | 49.92 | -2.21% | 1,911 |
| Jul 7, 2026 | 50.33 | 51.45 | 50.30 | 51.05 | 51.05 | -1.35% | 621 |
| Jul 6, 2026 | 50.78 | 52.50 | 50.35 | 51.75 | 51.75 | 0.39% | 1,200 |
| Jul 3, 2026 | 49.05 | 51.65 | 49.26 | 51.55 | 51.55 | 5.98% | 5,821 |
| Jul 2, 2026 | 47.01 | 49.52 | 46.90 | 48.64 | 48.64 | 2.96% | 13,486 |
| Jul 1, 2026 | 45.41 | 47.24 | 44.14 | 47.24 | 47.24 | 3.60% | 1,581 |
| Jun 30, 2026 | 43.41 | 45.60 | 43.24 | 45.60 | 45.60 | 7.19% | 27,315 |
| Jun 29, 2026 | 44.35 | 44.20 | 42.48 | 42.54 | 42.54 | -4.40% | 41,533 |
| Jun 26, 2026 | 46.10 | 46.74 | 43.82 | 44.50 | 44.50 | -6.04% | 17,947 |
| Jun 25, 2026 | 48.10 | 48.18 | 47.00 | 47.36 | 47.36 | -2.79% | 12,517 |