Salzgitter AG (SZGPY)
OTCMKTS · Delayed Price · Currency is USD
7.93
-0.06 (-0.75%)
Jun 3, 2026, 9:30 AM EST
SZGPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | - | -0.75% | 5 |
| Jun 2, 2026 | 7.07 | 7.99 | 7.07 | 7.99 | 7.99 | 12.06% | 917 |
| May 29, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 9.69% | 13,021 |
| May 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.56% | 311 |
| May 26, 2026 | 6.72 | 6.74 | 6.69 | 6.74 | 6.74 | 5.64% | 962 |
| May 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 1,501 |
| May 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.84% | 1,819 |
| May 13, 2026 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 12.41% | 1,294 |
| May 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 12.62% | 3,013 |
| May 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | 115 |
| Apr 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | 2,003 |
| Apr 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.83% | 602 |
| Apr 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.95% | 101 |
| Apr 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 8.05% | 401 |
| Apr 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 12.14% | 121 |
| Apr 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 6.77% | 1,323 |
| Mar 31, 2026 | 4.36 | 4.36 | 4.22 | 4.36 | 4.36 | 9.82% | 12,295 |
| Mar 30, 2026 | 3.72 | 3.97 | 3.72 | 3.97 | 3.97 | -13.51% | 600 |
| 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 | -4.63% | 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 |