Salzgitter AG (SZGPY)
OTCMKTS · Delayed Price · Currency is USD
5.66
-0.19 (-3.25%)
Aug 11, 2026, 3:46 PM EST
SZGPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 100 |
| Aug 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 9.24% | 942 |
| Jul 29, 2026 | 5.98 | 5.98 | 5.63 | 5.63 | 5.63 | -7.86% | 618 |
| Jul 27, 2026 | 6.50 | 6.50 | 6.11 | 6.11 | 6.11 | 4.09% | 8,823 |
| Jul 23, 2026 | 6.20 | 6.20 | 5.77 | 5.87 | 5.87 | -3.77% | 6,210 |
| Jul 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | 1,000 |
| Jul 17, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 7.14% | 813 |
| Jul 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.70% | 205 |
| Jul 13, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.28% | 113 |
| Jul 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 19.00% | 173 |
| Jul 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.18% | 134 |
| Jun 29, 2026 | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | -0.20% | 11,333 |
| Jun 26, 2026 | 5.30 | 5.49 | 4.91 | 4.96 | 4.96 | -16.92% | 5,438 |
| Jun 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.13% | 204 |
| Jun 18, 2026 | 6.06 | 6.10 | 5.98 | 6.10 | 6.10 | -11.47% | 6,523 |
| Jun 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.20% | 377 |
| Jun 15, 2026 | 7.24 | 7.24 | 6.78 | 7.05 | 7.05 | -0.77% | 4,965 |
| Jun 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% | 5,000 |
| Jun 5, 2026 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -8.96% | 810 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.79 | -2.38% | 371 |
| Jun 2, 2026 | 7.07 | 7.99 | 7.07 | 7.99 | 7.98 | 12.06% | 917 |
| May 29, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.12 | 9.69% | 13,021 |
| May 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | -3.56% | 311 |
| May 26, 2026 | 6.72 | 6.74 | 6.69 | 6.74 | 6.73 | 5.64% | 962 |
| May 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.37 | -0.31% | 1,501 |
| May 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | -1.84% | 1,819 |
| May 13, 2026 | 6.40 | 6.52 | 6.40 | 6.52 | 6.51 | 12.41% | 1,294 |
| May 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | 12.62% | 3,013 |
| May 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -1.72% | 115 |
| Apr 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.23 | -1.13% | 2,003 |
| Apr 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | -7.83% | 602 |
| Apr 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | 1.95% | 101 |
| Apr 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.63 | 8.05% | 401 |
| Apr 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.21 | 12.14% | 121 |
| Apr 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | 6.77% | 1,323 |
| Mar 31, 2026 | 4.36 | 4.36 | 4.22 | 4.36 | 4.35 | 9.82% | 12,295 |
| Mar 30, 2026 | 3.72 | 3.97 | 3.72 | 3.97 | 3.96 | -13.51% | 600 |
| Mar 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | 2.00% | 276 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | 1.12% | 241 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.44 | -0.67% | 5,560 |
| Mar 17, 2026 | 4.37 | 4.48 | 4.37 | 4.48 | 4.47 | 0.22% | 4,101 |
| Mar 16, 2026 | 4.93 | 4.93 | 4.47 | 4.47 | 4.46 | -12.35% | 785 |
| Mar 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | -3.41% | 224 |
| Mar 12, 2026 | 4.92 | 5.28 | 4.92 | 5.28 | 5.27 | -8.89% | 660 |
| Mar 4, 2026 | 5.90 | 5.90 | 5.74 | 5.80 | 5.79 | -3.42% | 2,189 |
| Mar 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | -4.63% | 797 |
| Mar 2, 2026 | 6.09 | 6.29 | 6.09 | 6.29 | 6.28 | -1.69% | 759 |
| Feb 25, 2026 | 6.41 | 6.41 | 6.29 | 6.40 | 6.39 | 1.75% | 429 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.28 | -4.70% | 3,883 |
| Feb 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | 1.85% | 328 |