Südzucker AG (LON:0G7B)
London · Delayed Price · Currency is GBP · Price in EUR 9.75
-0.16 (-1.62%)
At close: Feb 11, 2026
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.94 | 9.98 | 9.74 | 9.75 | 9.75 | -1.62% | 805 |
| Feb 10, 2026 | 9.96 | 10.01 | 9.83 | 9.91 | 9.91 | 2.01% | 4,445 |
| Feb 9, 2026 | 9.56 | 9.79 | 9.63 | 9.71 | 9.71 | 0.47% | 95 |
| Feb 6, 2026 | 9.65 | 9.68 | 9.56 | 9.67 | 9.67 | 0.57% | 2,303 |
| Feb 5, 2026 | 9.83 | 9.85 | 9.59 | 9.61 | 9.61 | -2.73% | 1,824 |
| Feb 4, 2026 | 9.52 | 9.88 | 9.53 | 9.88 | 9.88 | 3.62% | 3,588 |
| Feb 3, 2026 | 9.61 | 9.61 | 9.54 | 9.54 | 9.54 | -1.04% | 7,304 |
| Feb 2, 2026 | 9.75 | 9.80 | 9.60 | 9.64 | 9.64 | -0.57% | 701 |
| Jan 30, 2026 | 9.56 | 9.75 | 9.59 | 9.69 | 9.69 | 0.68% | 1,368 |
| Jan 29, 2026 | 9.99 | 10.00 | 9.63 | 9.63 | 9.63 | -3.61% | 1,845 |
| Jan 28, 2026 | 9.49 | 10.09 | 9.55 | 9.99 | 9.99 | 4.55% | 1,002 |
| Jan 27, 2026 | 9.52 | 9.59 | 9.49 | 9.55 | 9.55 | -0.16% | 1,309 |
| Jan 26, 2026 | 9.49 | 9.57 | 9.46 | 9.57 | 9.57 | 1.43% | 45 |
| Jan 23, 2026 | 9.45 | 9.54 | 9.43 | 9.43 | 9.43 | -1.87% | 215 |
| Jan 22, 2026 | 9.56 | 9.61 | 9.58 | 9.61 | 9.61 | 0.95% | 100 |
| Jan 21, 2026 | 9.43 | 9.52 | 9.22 | 9.52 | 9.52 | 0.11% | 1,739 |
| Jan 20, 2026 | 9.57 | 9.62 | 9.39 | 9.51 | 9.51 | -0.94% | 640 |
| Jan 19, 2026 | 9.59 | 9.60 | 9.52 | 9.60 | 9.60 | 0.73% | 228 |
| Jan 16, 2026 | 9.45 | 9.53 | 9.44 | 9.53 | 9.53 | 0.26% | 4,962 |
| Jan 15, 2026 | 9.48 | 9.52 | 9.50 | 9.51 | 9.51 | 0.58% | 1,812 |
| Jan 14, 2026 | 9.37 | 9.45 | 9.17 | 9.45 | 9.45 | 2.72% | 3,991 |
| Jan 13, 2026 | 9.29 | 9.32 | 9.20 | 9.20 | 9.20 | -1.13% | 2 |
| Jan 12, 2026 | 9.31 | 9.37 | 9.27 | 9.31 | 9.31 | -0.16% | 595 |
| Jan 9, 2026 | 9.13 | 9.32 | 9.14 | 9.32 | 9.32 | 2.08% | 234 |
| Jan 8, 2026 | 9.06 | 9.13 | 9.12 | 9.13 | 9.13 | -0.11% | 169 |
| Jan 7, 2026 | 9.12 | 9.14 | 9.09 | 9.14 | 9.14 | 1.50% | 22 |
| Jan 6, 2026 | 9.04 | 9.06 | 9.00 | 9.01 | 9.01 | -0.11% | 235 |
| Jan 5, 2026 | 9.03 | 9.13 | 9.01 | 9.02 | 9.02 | -0.83% | 2,870 |
| Jan 2, 2026 | 9.20 | 9.23 | 9.09 | 9.09 | 9.09 | 0.61% | 505 |
| Dec 30, 2025 | 9.00 | 9.04 | 9.01 | 9.04 | 9.04 | -0.22% | 500 |
| Dec 29, 2025 | 9.00 | 9.08 | 9.00 | 9.06 | 9.06 | 0.72% | 7,104 |
| Dec 23, 2025 | 8.97 | 8.99 | 8.94 | 8.99 | 8.99 | 0.22% | 1,180 |
| Dec 22, 2025 | 9.16 | 9.17 | 8.95 | 8.97 | 8.97 | -2.13% | 1,060 |
| Dec 19, 2025 | 9.14 | 9.24 | 9.14 | 9.17 | 9.17 | 0.49% | 1,448 |
| Dec 18, 2025 | 9.07 | 9.13 | 8.99 | 9.12 | 9.12 | 0.61% | 2,724 |
| Dec 17, 2025 | 9.46 | 9.48 | 8.97 | 9.07 | 9.07 | -5.77% | 24,464 |
| Dec 16, 2025 | 9.63 | 9.66 | 9.60 | 9.62 | 9.62 | 0.44% | 416 |
| Dec 15, 2025 | 9.62 | 9.65 | 9.58 | 9.58 | 9.58 | -0.44% | 1,014 |
| Dec 12, 2025 | 9.61 | 9.63 | 9.58 | 9.62 | 9.62 | 0.47% | 218 |
| Dec 11, 2025 | 9.56 | 9.61 | 9.51 | 9.58 | 9.58 | 0.26% | 1,580 |
| Dec 10, 2025 | 9.54 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% | 21 |
| Dec 9, 2025 | 9.54 | 9.65 | 9.56 | 9.56 | 9.56 | -0.47% | 160 |
| Dec 8, 2025 | 9.66 | 9.73 | 9.61 | 9.61 | 9.61 | -1.13% | 110 |
| Dec 5, 2025 | 9.72 | 9.75 | 9.70 | 9.72 | 9.72 | -0.97% | 1,001 |
| Dec 4, 2025 | 9.76 | 9.81 | 9.77 | 9.81 | 9.81 | 0.82% | 201 |
| Dec 3, 2025 | 9.70 | 9.73 | 9.72 | 9.73 | 9.73 | -0.76% | 2,750 |
| Dec 2, 2025 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 1.34% | 4 |
| Dec 1, 2025 | 9.72 | 9.76 | 9.67 | 9.68 | 9.68 | -0.21% | 152 |
| Nov 28, 2025 | 9.70 | 9.73 | 9.67 | 9.70 | 9.70 | -0.36% | 157 |
| Nov 27, 2025 | 9.62 | 9.73 | 9.65 | 9.73 | 9.73 | 0.52% | 300 |