Siegfried Holding AG (VIE:SFZN)
Austria · Delayed Price · Currency is EUR 73.20
-1.15 (-1.55%)
At close: Oct 8, 2026
VIE:SFZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 73.45 | 73.45 | 73.15 | 73.20 | 73.20 | -1.55% | - |
| Oct 7, 2026 | 74.20 | 74.95 | 74.20 | 74.35 | 74.35 | -4.06% | - |
| Oct 6, 2026 | 76.05 | 77.90 | 76.05 | 77.50 | 77.50 | 3.75% | 118 |
| Oct 5, 2026 | 75.30 | 75.80 | 74.70 | 74.70 | 74.70 | -0.20% | - |
| Oct 2, 2026 | 74.70 | 76.05 | 74.70 | 74.85 | 74.85 | -0.60% | - |
| Oct 1, 2026 | 75.15 | 75.30 | 75.15 | 75.30 | 75.30 | -2.02% | - |
| Sep 30, 2026 | 76.90 | 77.50 | 76.85 | 76.85 | 76.85 | -0.77% | - |
| Sep 29, 2026 | 77.95 | 78.70 | 77.45 | 77.45 | 77.45 | -0.19% | - |
| Sep 28, 2026 | 77.75 | 77.90 | 77.45 | 77.60 | 77.60 | 1.44% | - |
| Sep 25, 2026 | 76.70 | 76.70 | 75.70 | 76.50 | 76.50 | -2.86% | 133 |
| Sep 24, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.63% | - |
| Sep 23, 2026 | 79.40 | 79.40 | 79.25 | 79.25 | 79.25 | 2.32% | - |
| Sep 22, 2026 | 76.75 | 77.45 | 76.75 | 77.45 | 77.45 | -0.58% | - |
| Sep 21, 2026 | 77.85 | 77.90 | 77.85 | 77.90 | 77.90 | 0.19% | - |
| Sep 17, 2026 | 77.20 | 77.75 | 76.80 | 77.75 | 77.75 | 1.30% | - |
| Sep 16, 2026 | 78.05 | 78.05 | 76.75 | 76.75 | 76.75 | -0.71% | - |
| Sep 15, 2026 | 78.00 | 78.00 | 77.30 | 77.30 | 77.30 | -1.09% | 260 |
| Sep 14, 2026 | 77.10 | 78.15 | 77.10 | 78.15 | 78.15 | 3.78% | - |
| Sep 11, 2026 | 74.85 | 75.75 | 74.85 | 75.30 | 75.30 | 0.07% | - |
| Sep 10, 2026 | 75.80 | 75.80 | 75.00 | 75.25 | 75.25 | 0.07% | - |
| Sep 9, 2026 | 74.85 | 75.20 | 74.70 | 75.20 | 75.20 | -0.46% | - |
| Sep 8, 2026 | 74.05 | 75.55 | 74.05 | 75.55 | 75.55 | 1.82% | - |
| Sep 7, 2026 | 74.45 | 74.70 | 74.20 | 74.20 | 74.20 | -1.00% | - |
| Sep 4, 2026 | 74.75 | 75.05 | 74.75 | 74.95 | 74.95 | -3.41% | - |
| Sep 3, 2026 | 78.30 | 78.30 | 77.60 | 77.60 | 77.60 | 0.58% | - |
| Sep 2, 2026 | 75.75 | 77.15 | 75.75 | 77.15 | 77.15 | 0.78% | - |
| Sep 1, 2026 | 77.30 | 77.30 | 75.65 | 76.55 | 76.55 | -1.86% | - |
| Aug 31, 2026 | 78.55 | 78.55 | 77.85 | 78.00 | 78.00 | -1.14% | - |
| Aug 28, 2026 | 78.75 | 78.95 | 78.75 | 78.90 | 78.90 | 0.13% | - |
| Aug 27, 2026 | 79.10 | 79.25 | 78.55 | 78.80 | 78.80 | -0.19% | - |
| Aug 26, 2026 | 78.90 | 79.00 | 78.75 | 78.95 | 78.95 | -0.88% | - |
| Aug 25, 2026 | 79.50 | 80.55 | 79.50 | 79.65 | 79.65 | -1.73% | - |
| Aug 24, 2026 | 84.40 | 84.40 | 80.80 | 81.05 | 81.05 | -6.41% | 464 |
| Aug 21, 2026 | 86.70 | 86.70 | 86.35 | 86.60 | 86.60 | 3.71% | - |
| Aug 20, 2026 | 85.00 | 85.00 | 82.65 | 83.50 | 83.50 | -0.42% | 25 |
| Aug 19, 2026 | 81.55 | 83.85 | 81.55 | 83.85 | 83.85 | 3.01% | - |
| Aug 18, 2026 | 82.90 | 82.90 | 81.40 | 81.40 | 81.40 | -2.51% | 180 |
| Aug 17, 2026 | 83.45 | 83.70 | 83.40 | 83.50 | 83.50 | -2.22% | - |
| Aug 14, 2026 | 85.65 | 85.65 | 83.85 | 85.40 | 85.40 | -0.93% | 834 |
| Aug 13, 2026 | 85.00 | 86.20 | 84.90 | 86.20 | 86.20 | 3.79% | - |
| Aug 12, 2026 | 83.40 | 83.40 | 82.65 | 83.05 | 83.05 | -1.54% | - |
| Aug 11, 2026 | 85.05 | 85.05 | 84.05 | 84.35 | 84.35 | -0.35% | - |
| Aug 10, 2026 | 85.80 | 85.80 | 84.65 | 84.65 | 84.65 | -1.34% | - |
| Aug 7, 2026 | 84.90 | 86.00 | 84.90 | 85.80 | 85.80 | 2.20% | - |
| Aug 6, 2026 | 84.10 | 84.10 | 83.95 | 83.95 | 83.95 | 1.94% | - |
| Aug 5, 2026 | 82.45 | 82.45 | 82.05 | 82.35 | 82.35 | -1.20% | - |
| Aug 4, 2026 | 83.10 | 83.35 | 82.75 | 83.35 | 83.35 | 1.34% | - |
| Aug 3, 2026 | 81.85 | 82.40 | 81.70 | 82.25 | 82.25 | -0.84% | - |
| Jul 31, 2026 | 82.20 | 82.95 | 82.20 | 82.95 | 82.95 | 0.48% | - |
| Jul 30, 2026 | 82.50 | 82.85 | 82.25 | 82.55 | 82.55 | 0.92% | - |