Salzgitter AG (SZGPY)
OTCMKTS · Delayed Price · Currency is USD
3.855
-0.200 (-4.93%)
Mar 27, 2026, 2:48 PM EST
SZGPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 276 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 241 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -0.67% | 5,560 |
| Mar 17, 2026 | 4.37 | 4.48 | 4.37 | 4.48 | 4.48 | 0.22% | 4,101 |
| Mar 16, 2026 | 4.93 | 4.93 | 4.47 | 4.47 | 4.47 | -12.35% | 785 |
| Mar 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.41% | 224 |
| Mar 12, 2026 | 4.92 | 5.28 | 4.92 | 5.28 | 5.28 | -8.89% | 660 |
| Mar 4, 2026 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | -3.42% | 2,189 |
| Mar 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.64% | 797 |
| Mar 2, 2026 | 6.09 | 6.29 | 6.09 | 6.29 | 6.29 | -1.69% | 759 |
| Feb 25, 2026 | 6.41 | 6.41 | 6.29 | 6.40 | 6.40 | 1.75% | 429 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | -4.70% | 3,883 |
| Feb 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.85% | 328 |
| Feb 20, 2026 | 6.39 | 6.48 | 6.36 | 6.48 | 6.48 | 3.35% | 925 |
| Feb 18, 2026 | 6.07 | 6.50 | 5.93 | 6.27 | 6.27 | 2.62% | 2,585 |
| Feb 13, 2026 | 5.71 | 6.14 | 5.71 | 6.11 | 6.11 | -8.81% | 5,711 |
| Feb 12, 2026 | 6.72 | 6.72 | 6.62 | 6.70 | 6.70 | 1.52% | 798 |
| Feb 11, 2026 | 6.69 | 6.86 | 6.60 | 6.60 | 6.60 | 5.60% | 4,155 |
| Feb 10, 2026 | 6.12 | 6.41 | 6.12 | 6.25 | 6.25 | 2.46% | 30,699 |
| Feb 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.49% | 372 |
| Feb 6, 2026 | 6.12 | 6.14 | 6.01 | 6.13 | 6.13 | 2.17% | 4,251 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.89 | 6.00 | 6.00 | 11.73% | 938 |
| Feb 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.65% | 387 |
| Feb 2, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.09% | 161 |
| Jan 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.59% | 5,523 |
| Jan 27, 2026 | 5.56 | 5.67 | 5.56 | 5.67 | 5.67 | 3.09% | 5,816 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.61% | 840 |
| Jan 21, 2026 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | 1.64% | 7,684 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.61% | 1,165 |
| Jan 14, 2026 | 5.24 | 5.59 | 5.24 | 5.59 | 5.59 | -4.28% | 1,358 |
| Jan 13, 2026 | 5.84 | 5.88 | 5.84 | 5.84 | 5.84 | 8.65% | 872 |
| Jan 9, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 0.09% | 887 |
| Jan 8, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88% | 212 |
| Jan 6, 2026 | 5.31 | 5.47 | 5.12 | 5.12 | 5.12 | -1.41% | 10,172 |
| Jan 5, 2026 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | 2.33% | 3,154 |
| Jan 2, 2026 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | 8.21% | 920 |
| Dec 30, 2025 | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | -1.26% | 6,300 |
| Dec 29, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | -0.84% | 2,006 |
| Dec 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 2,028 |
| Dec 23, 2025 | 4.88 | 4.88 | 4.64 | 4.80 | 4.80 | 0.31% | 3,213 |
| Dec 22, 2025 | 4.67 | 4.81 | 4.67 | 4.79 | 4.79 | 3.13% | 1,415 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.64 | 4.64 | 4.64 | -2.62% | 1,005 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 0.42% | 857 |
| Dec 17, 2025 | 4.77 | 4.77 | 4.74 | 4.75 | 4.75 | 0.85% | 1,403 |
| Dec 16, 2025 | 4.69 | 4.71 | 4.65 | 4.71 | 4.71 | -1.57% | 2,557 |
| Dec 15, 2025 | 4.75 | 4.84 | 4.71 | 4.78 | 4.78 | -2.25% | 3,845 |
| Dec 12, 2025 | 4.85 | 5.01 | 4.78 | 4.89 | 4.89 | 0.62% | 2,130 |
| Dec 11, 2025 | 4.86 | 4.86 | 4.81 | 4.86 | 4.86 | 4.29% | 4,313 |
| Dec 10, 2025 | 4.73 | 4.73 | 4.60 | 4.66 | 4.66 | 2.31% | 7,012 |
| Dec 9, 2025 | 4.59 | 4.59 | 4.53 | 4.56 | 4.56 | -0.22% | 8,700 |