Salzgitter AG (LON:0G77)
London · Delayed Price · Currency is GBP · Price in EUR 50.85
-1.85 (-3.51%)
At close: Aug 11, 2026
LON:0G77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 51.50 | 51.70 | 48.14 | 48.72 | 48.72 | -5.40% | 2,416 |
| Jun 23, 2026 | 50.28 | 51.50 | 49.60 | 51.50 | 51.50 | -0.39% | 734,077 |
| Jun 22, 2026 | 51.48 | 52.50 | 50.90 | 51.70 | 51.70 | 0.15% | 634 |
| Jun 19, 2026 | 52.08 | 52.35 | 51.15 | 51.63 | 51.63 | -1.29% | 6,509 |
| Jun 18, 2026 | 55.93 | 56.30 | 52.30 | 52.30 | 52.30 | -7.19% | 9,263 |
| Jun 17, 2026 | 57.00 | 57.15 | 54.85 | 56.35 | 56.35 | -1.83% | 4,421 |
| Jun 16, 2026 | 58.80 | 58.85 | 56.95 | 57.40 | 57.40 | -3.12% | 25,418 |
| Jun 15, 2026 | 62.45 | 62.65 | 59.10 | 59.25 | 59.25 | 0.85% | 18,981 |
| Jun 12, 2026 | 57.73 | 59.15 | 56.80 | 58.75 | 58.75 | 5.38% | 80,832 |
| Jun 11, 2026 | 54.33 | 55.85 | 53.65 | 55.75 | 55.75 | 3.04% | 1,643 |
| Jun 10, 2026 | 56.53 | 56.65 | 53.20 | 54.11 | 54.11 | -5.08% | 60,176 |
| Jun 9, 2026 | 61.95 | 62.55 | 56.90 | 57.00 | 57.00 | -9.09% | 12,799 |
| Jun 8, 2026 | 60.75 | 62.95 | 60.90 | 62.70 | 62.70 | -0.56% | 159,197 |
| Jun 5, 2026 | 66.43 | 66.85 | 63.05 | 63.05 | 63.05 | -5.68% | 28,773 |
| Jun 4, 2026 | 66.30 | 67.55 | 65.20 | 66.85 | 66.85 | 1.36% | 21,105 |
| Jun 3, 2026 | 65.60 | 66.70 | 64.35 | 66.15 | 65.95 | 1.77% | 4,377 |