Salzgitter AG (VIE:SZG)
Austria · Delayed Price · Currency is EUR 39.00
-0.18 (-0.46%)
Last updated: Mar 17, 2026, 11:00 AM CET
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 41.34 | 41.34 | 39.18 | 39.18 | 39.18 | -4.06% | - |
| Mar 13, 2026 | 43.22 | 43.22 | 40.84 | 40.84 | 40.84 | -8.51% | - |
| Mar 12, 2026 | 46.48 | 46.54 | 44.30 | 44.64 | 44.64 | -4.70% | 20 |
| Mar 11, 2026 | 47.20 | 47.66 | 46.84 | 46.84 | 46.84 | -1.51% | - |
| Mar 10, 2026 | 47.80 | 47.80 | 47.08 | 47.56 | 47.56 | 2.94% | - |
| Mar 9, 2026 | 44.82 | 46.20 | 44.82 | 46.20 | 46.20 | -3.91% | - |
| Mar 6, 2026 | 50.00 | 50.00 | 47.52 | 48.08 | 48.08 | -6.09% | - |
| Mar 5, 2026 | 51.00 | 52.10 | 51.00 | 51.20 | 51.20 | -0.39% | 6 |
| Mar 4, 2026 | 49.68 | 52.30 | 49.68 | 51.40 | 51.40 | 2.19% | - |
| Mar 3, 2026 | 51.05 | 51.05 | 49.50 | 50.30 | 50.30 | -4.91% | - |
| Mar 2, 2026 | 52.15 | 54.20 | 52.15 | 52.90 | 52.90 | -3.29% | 185 |
| Feb 27, 2026 | 55.60 | 55.60 | 54.55 | 54.70 | 54.70 | 1.02% | - |
| Feb 26, 2026 | 54.90 | 54.90 | 53.50 | 54.15 | 54.15 | -0.09% | - |
| Feb 25, 2026 | 54.40 | 54.40 | 53.70 | 54.20 | 54.20 | -0.37% | - |
| Feb 24, 2026 | 55.45 | 55.75 | 54.40 | 54.40 | 54.40 | -2.25% | 185 |
| Feb 23, 2026 | 55.10 | 55.65 | 54.90 | 55.65 | 55.65 | 2.11% | - |
| Feb 20, 2026 | 54.85 | 54.85 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 19, 2026 | 52.80 | 54.50 | 52.80 | 54.50 | 54.50 | 1.77% | - |
| Feb 18, 2026 | 51.75 | 53.55 | 51.75 | 53.55 | 53.55 | 5.41% | 166 |
| Feb 17, 2026 | 52.20 | 52.20 | 49.30 | 50.80 | 50.80 | -2.40% | - |
| Feb 16, 2026 | 52.50 | 52.50 | 51.70 | 52.05 | 52.05 | -0.57% | - |
| Feb 13, 2026 | 53.30 | 53.30 | 50.45 | 52.35 | 52.35 | -1.23% | 111 |
| Feb 12, 2026 | 57.60 | 57.60 | 53.00 | 53.00 | 53.00 | -6.03% | 769 |
| Feb 11, 2026 | 55.80 | 58.15 | 55.80 | 56.40 | 56.40 | 3.96% | 1,061 |
| Feb 10, 2026 | 51.25 | 54.25 | 51.25 | 54.25 | 54.25 | 5.44% | 872 |
| Feb 9, 2026 | 50.20 | 51.45 | 50.20 | 51.45 | 51.45 | 1.68% | - |
| Feb 6, 2026 | 50.20 | 51.80 | 50.20 | 50.60 | 50.60 | 0.90% | 370 |
| Feb 5, 2026 | 47.78 | 50.15 | 47.78 | 50.15 | 50.15 | 4.96% | 555 |
| Feb 4, 2026 | 46.66 | 47.78 | 46.66 | 47.78 | 47.78 | 0.17% | - |
| Feb 3, 2026 | 46.66 | 47.78 | 46.66 | 47.70 | 47.70 | 3.65% | - |
| Feb 2, 2026 | 44.00 | 46.02 | 44.00 | 46.02 | 46.02 | 1.41% | - |
| Jan 30, 2026 | 44.82 | 45.38 | 44.14 | 45.38 | 45.38 | -0.66% | - |
| Jan 29, 2026 | 47.00 | 47.40 | 45.68 | 45.68 | 45.68 | -2.56% | 15 |
| Jan 28, 2026 | 47.52 | 47.52 | 46.02 | 46.88 | 46.88 | -0.26% | 869 |
| Jan 27, 2026 | 48.62 | 48.62 | 46.44 | 47.00 | 47.00 | -5.28% | - |
| Jan 26, 2026 | 49.64 | 50.55 | 49.62 | 49.62 | 49.62 | -0.76% | 185 |
| Jan 23, 2026 | 49.24 | 50.00 | 48.52 | 50.00 | 50.00 | 0.48% | 920 |
| Jan 22, 2026 | 47.22 | 49.76 | 47.22 | 49.76 | 49.76 | 4.19% | 370 |
| Jan 21, 2026 | 47.10 | 47.88 | 47.10 | 47.76 | 47.76 | -1.28% | - |
| Jan 20, 2026 | 49.52 | 49.52 | 46.52 | 48.38 | 48.38 | 5.82% | 20,370 |
| Jan 19, 2026 | 46.10 | 46.50 | 45.72 | 45.72 | 45.72 | -3.09% | - |
| Jan 16, 2026 | 47.00 | 47.50 | 46.96 | 47.18 | 47.18 | 0.13% | 20,185 |
| Jan 15, 2026 | 49.32 | 49.32 | 47.12 | 47.12 | 47.12 | -0.67% | - |
| Jan 14, 2026 | 48.62 | 48.62 | 46.62 | 47.44 | 47.44 | -1.66% | - |
| Jan 13, 2026 | 46.88 | 48.24 | 46.68 | 48.24 | 48.24 | 2.46% | 470 |
| Jan 12, 2026 | 45.92 | 47.08 | 45.88 | 47.08 | 47.08 | 2.08% | - |
| Jan 9, 2026 | 46.12 | 46.60 | 46.12 | 46.12 | 46.12 | 0.35% | - |
| Jan 8, 2026 | 46.40 | 46.40 | 45.56 | 45.96 | 45.96 | -1.08% | - |
| Jan 7, 2026 | 44.88 | 46.46 | 44.88 | 46.46 | 46.46 | 3.89% | 220 |
| Jan 6, 2026 | 44.82 | 45.58 | 44.70 | 44.72 | 44.72 | -0.27% | 59 |