Salzgitter AG (SZGPY)
OTCMKTS · Delayed Price · Currency is USD
6.60
+0.35 (5.60%)
Feb 11, 2026, 12:50 PM EST
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 4.58 | 4.67 | 4.54 | 4.57 | 4.57 | 6.16% | 17,348 |
| Dec 5, 2025 | 4.37 | 4.49 | 4.30 | 4.30 | 4.30 | 3.61% | 8,283 |
| Dec 4, 2025 | 4.19 | 4.30 | 4.15 | 4.15 | 4.15 | -0.24% | 9,025 |
| Dec 3, 2025 | 4.00 | 4.20 | 4.00 | 4.16 | 4.16 | 2.46% | 6,070 |
| Dec 2, 2025 | 4.12 | 4.49 | 4.06 | 4.06 | 4.06 | -3.01% | 8,151 |
| Dec 1, 2025 | 4.09 | 4.20 | 4.09 | 4.19 | 4.19 | -0.45% | 4,697 |
| Nov 28, 2025 | 4.10 | 4.40 | 4.10 | 4.21 | 4.21 | 9.22% | 12,152 |
| Nov 26, 2025 | 3.63 | 3.95 | 3.63 | 3.85 | 3.85 | 8.45% | 24,097 |
| Nov 25, 2025 | 3.42 | 3.68 | 3.39 | 3.55 | 3.55 | 8.07% | 13,417 |
| Nov 24, 2025 | 3.23 | 3.33 | 3.23 | 3.29 | 3.29 | 5.29% | 8,152 |
| Nov 21, 2025 | 3.15 | 3.31 | 3.11 | 3.12 | 3.12 | 1.63% | 8,602 |
| Nov 20, 2025 | 3.12 | 3.30 | 3.07 | 3.07 | 3.07 | -8.44% | 10,082 |
| Nov 19, 2025 | 3.44 | 3.78 | 3.35 | 3.35 | 3.35 | -1.38% | 13,645 |
| Nov 18, 2025 | 3.33 | 3.45 | 3.33 | 3.40 | 3.40 | 2.10% | 10,184 |
| Nov 17, 2025 | 3.35 | 3.48 | 3.33 | 3.33 | 3.33 | -4.86% | 9,107 |
| Nov 14, 2025 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | -0.71% | 4,933 |
| Nov 13, 2025 | 3.53 | 3.68 | 3.53 | 3.53 | 3.53 | 1.59% | 17,250 |
| Nov 12, 2025 | 3.43 | 3.56 | 3.42 | 3.47 | 3.47 | 3.89% | 39,760 |