Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	2.37	2.37	2.37	2.37	2.37	-	91
Apr 22, 2025	2.42	2.42	2.35	2.37	2.37	-2.39%	11,054
Apr 21, 2025	2.43	2.43	2.43	2.43	2.43	-	236
Apr 17, 2025	2.43	2.43	2.43	2.43	2.43	0.41%	628
Apr 16, 2025	2.44	2.44	2.42	2.42	2.42	-3.20%	9,107
Apr 15, 2025	2.51	2.52	2.50	2.50	2.50	-7.41%	7,283
Apr 14, 2025	2.70	2.70	2.70	2.70	2.70	-	21
Apr 11, 2025	2.67	2.70	2.62	2.70	2.70	0.56%	6,084
Apr 10, 2025	2.75	2.75	2.69	2.69	2.69	-4.79%	3,663
Apr 9, 2025	2.51	2.82	2.51	2.82	2.82	19.24%	5,453
Apr 8, 2025	2.37	2.37	2.37	2.37	2.37	-	34
Apr 7, 2025	2.30	2.37	2.30	2.37	2.37	4.28%	1,854
Apr 4, 2025	2.27	2.27	2.27	2.27	2.27	-8.36%	298
Apr 3, 2025	2.55	2.55	2.48	2.48	2.48	-5.57%	622
Apr 2, 2025	2.66	2.66	2.62	2.62	2.62	-1.47%	444
Apr 1, 2025	2.66	2.66	2.66	2.66	2.66	6.78%	1,089
Mar 31, 2025	2.49	2.49	2.49	2.49	2.49	0.04%	168
Mar 28, 2025	2.55	2.55	2.46	2.49	2.49	0.40%	2,002
Mar 27, 2025	2.50	2.52	2.45	2.48	2.48	-6.80%	36,998
Mar 26, 2025	2.66	2.66	2.66	2.66	2.66	-	60
Mar 25, 2025	2.67	2.67	2.66	2.66	2.66	-1.08%	1,330
Mar 24, 2025	2.75	2.76	2.69	2.69	2.69	-0.04%	7,059
Mar 21, 2025	2.75	2.76	2.69	2.69	2.69	-2.15%	2,602
Mar 20, 2025	2.82	2.82	2.74	2.75	2.75	-4.01%	5,796
Mar 19, 2025	2.95	2.95	2.84	2.87	2.87	-4.18%	12,835
Mar 18, 2025	2.99	3.01	2.89	2.99	2.99	3.75%	15,561
Mar 17, 2025	2.84	2.90	2.79	2.88	2.88	0.80%	8,507
Mar 14, 2025	2.79	2.86	2.79	2.86	2.86	9.50%	1,385
Mar 13, 2025	2.56	2.69	2.56	2.61	2.61	1.24%	2,935
Mar 12, 2025	2.53	2.58	2.53	2.58	2.58	2.30%	1,413
Mar 11, 2025	2.54	2.56	2.51	2.52	2.52	2.06%	2,748
Mar 10, 2025	2.45	2.47	2.45	2.47	2.47	-4.08%	704
Mar 7, 2025	2.62	2.63	2.53	2.58	2.58	-3.56%	10,731
Mar 6, 2025	2.70	2.74	2.63	2.67	2.67	6.37%	12,753
Mar 5, 2025	2.40	2.52	2.40	2.51	2.51	16.20%	18,911
Mar 4, 2025	2.17	2.17	2.06	2.16	2.16	0.05%	5,184
Mar 3, 2025	2.25	2.25	2.09	2.16	2.16	6.41%	8,797
Feb 28, 2025	2.03	2.03	2.03	2.03	2.03	-1.07%	117
Feb 27, 2025	2.05	2.05	2.05	2.05	2.05	-	82
Feb 26, 2025	2.06	2.06	2.05	2.05	2.05	7.33%	1,635
Feb 25, 2025	1.91	1.91	1.91	1.91	1.91	0.53%	119
Feb 24, 2025	1.93	1.93	1.90	1.90	1.90	-2.01%	1,442
Feb 21, 2025	1.96	1.96	1.94	1.94	1.94	-2.56%	2,151
Feb 20, 2025	1.99	1.99	1.99	1.99	1.99	5.85%	275
Feb 19, 2025	1.88	1.88	1.88	1.88	1.88	-4.03%	250
Feb 18, 2025	1.96	1.96	1.96	1.96	1.96	2.62%	211
Feb 14, 2025	1.83	1.93	1.83	1.91	1.91	1.00%	3,513
Feb 13, 2025	1.98	1.99	1.86	1.89	1.89	0.05%	5,723
Feb 12, 2025	1.90	2.12	1.86	1.89	1.89	-0.53%	22,010
Feb 11, 2025	1.89	1.90	1.86	1.90	1.90	2.10%	5,134