Salzgitter AG (SZGPY)
OTCMKTS · Delayed Price · Currency is USD
5.71
+0.36 (6.69%)
Nov 9, 2026, 3:10 PM EST
SZGPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 6.69% | 606 |
| Nov 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.53% | 160 |
| Nov 5, 2026 | 5.46 | 5.46 | 5.22 | 5.22 | 5.22 | -6.79% | 1,859 |
| Nov 4, 2026 | 5.79 | 5.79 | 5.54 | 5.60 | 5.60 | 2.38% | 3,418 |
| Nov 3, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.26% | 2,201 |
| Nov 2, 2026 | 5.75 | 5.75 | 5.50 | 5.54 | 5.54 | 7.16% | 7,831 |
| Oct 30, 2026 | 4.95 | 5.20 | 4.95 | 5.17 | 5.17 | -3.36% | 2,485 |
| Oct 29, 2026 | 5.33 | 5.46 | 5.32 | 5.35 | 5.35 | 4.49% | 5,133 |
| Oct 28, 2026 | 4.91 | 5.12 | 4.91 | 5.12 | 5.12 | 4.83% | 4,343 |
| Oct 26, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.73% | 1,265 |
| Oct 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 441 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | -6.49% | 818 |
| Oct 21, 2026 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | -1.96% | 864 |
| Oct 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.83% | 250 |
| Oct 19, 2026 | 5.27 | 5.39 | 5.27 | 5.39 | 5.39 | -0.37% | 1,233 |
| Oct 16, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.50% | 102 |
| Oct 15, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.28% | 118 |
| Oct 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.83% | 1,084 |
| Oct 9, 2026 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 12.32% | 7,169 |
| Oct 8, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -8.72% | 863 |
| Oct 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.62% | 131 |
| Oct 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.24% | 106 |
| Oct 2, 2026 | 5.01 | 5.14 | 5.01 | 5.14 | 5.14 | -15.82% | 559 |
| Sep 25, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 1.50% | 298 |
| Sep 23, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 0.84% | 509 |
| Sep 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.65% | 8,751 |
| Sep 21, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -4.17% | 2,022 |
| Sep 18, 2026 | 6.60 | 6.60 | 5.80 | 6.00 | 6.00 | -10.98% | 41,888 |
| Sep 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 13.09% | 140 |
| Sep 16, 2026 | 6.70 | 6.70 | 5.96 | 5.96 | 5.96 | 1.71% | 512 |
| Sep 14, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -14.33% | 417 |
| Sep 9, 2026 | 7.11 | 7.20 | 6.84 | 6.84 | 6.84 | 1.11% | 550 |
| Sep 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.97% | 375 |
| Sep 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.13% | 155 |
| Aug 31, 2026 | 6.80 | 6.93 | 6.53 | 6.56 | 6.56 | -1.35% | 1,025 |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 16.87% | 1,957 |
| Aug 14, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -9.68% | 195 |
| 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 |