Salzgitter AG (LON:0G77)
London · Delayed Price · Currency is GBP · Price in EUR 52.40
+0.70 (1.36%)
At close: Sep 25, 2026
LON:0G77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.70 | 53.70 | 52.40 | 52.70 | 52.70 | 1.93% | 100,901 |
| Sep 24, 2026 | 51.08 | 53.60 | 50.85 | 51.70 | 51.70 | -1.34% | 56,179 |
| Sep 23, 2026 | 52.95 | 53.03 | 51.80 | 52.40 | 52.40 | -0.16% | 22,819 |
| Sep 22, 2026 | 50.18 | 53.60 | 49.52 | 52.49 | 52.49 | 3.93% | 39,733 |
| Sep 21, 2026 | 52.43 | 52.70 | 50.25 | 50.50 | 50.50 | -2.42% | 15,532 |
| Sep 18, 2026 | 54.80 | 54.90 | 51.70 | 51.75 | 51.75 | -6.59% | 14,270 |
| Sep 17, 2026 | 55.03 | 55.40 | 54.50 | 55.40 | 55.40 | 1.47% | 10,688 |
| Sep 16, 2026 | 54.40 | 54.70 | 53.35 | 54.60 | 54.60 | 1.02% | 25,876 |
| Sep 15, 2026 | 51.13 | 54.45 | 50.45 | 54.05 | 54.05 | 5.06% | 18,341 |
| Sep 14, 2026 | 53.55 | 54.50 | 50.50 | 51.45 | 51.44 | -6.12% | 42,785 |
| Sep 11, 2026 | 55.98 | 56.00 | 54.45 | 54.80 | 54.80 | -2.40% | 914 |
| Sep 10, 2026 | 58.75 | 59.15 | 55.85 | 56.15 | 56.15 | -6.57% | 4,712 |
| Sep 9, 2026 | 59.65 | 61.00 | 59.25 | 60.10 | 60.10 | 0.92% | 293 |
| Sep 8, 2026 | 61.05 | 61.00 | 59.40 | 59.55 | 59.55 | -3.17% | 275 |
| Sep 7, 2026 | 60.40 | 61.56 | 59.83 | 61.50 | 61.50 | 2.00% | 454 |
| Sep 4, 2026 | 57.03 | 61.33 | 56.50 | 60.29 | 60.29 | 5.59% | 13,583 |
| Sep 3, 2026 | 55.80 | 57.45 | 56.15 | 57.10 | 57.10 | 2.15% | 254 |
| Sep 2, 2026 | 55.05 | 56.40 | 53.25 | 55.90 | 55.90 | -0.62% | 108,631 |
| 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 |