Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	45.70	45.70	44.18	44.84	44.84	0.85%	185
Jan 2, 2026	41.40	44.46	41.40	44.46	44.46	10.05%	41
Dec 30, 2025	40.60	40.60	40.36	40.40	40.40	-0.59%	-
Dec 29, 2025	39.66	40.64	39.66	40.64	40.64	2.63%	-
Dec 23, 2025	39.26	40.10	39.26	39.60	39.60	0.10%	-
Dec 22, 2025	40.66	40.66	39.56	39.56	39.56	-1.84%	-
Dec 19, 2025	40.86	40.86	40.30	40.30	40.30	-2.56%	-
Dec 18, 2025	39.94	41.36	39.94	41.36	41.36	1.47%	-
Dec 17, 2025	40.44	40.88	40.44	40.76	40.76	0.59%	588
Dec 16, 2025	41.44	41.58	40.52	40.52	40.52	-2.60%	-
Dec 15, 2025	40.68	41.60	40.68	41.60	41.60	1.07%	-
Dec 12, 2025	41.90	41.90	41.16	41.16	41.16	-0.96%	150
Dec 11, 2025	40.50	41.64	40.50	41.56	41.56	2.62%	-
Dec 10, 2025	39.98	40.50	39.98	40.50	40.50	1.35%	-
Dec 9, 2025	39.28	40.00	39.06	39.96	39.96	0.81%	70
Dec 8, 2025	39.66	39.96	39.48	39.64	39.64	5.76%	50
Dec 5, 2025	38.30	38.50	37.38	37.48	37.48	2.63%	1,319
Dec 4, 2025	35.24	36.52	35.24	36.52	36.52	4.82%	-
Dec 3, 2025	34.96	34.96	34.54	34.84	34.84	-2.35%	-
Dec 2, 2025	35.00	35.92	35.00	35.68	35.68	1.02%	50
Dec 1, 2025	36.26	36.26	35.28	35.32	35.32	-1.06%	-
Nov 28, 2025	34.88	35.70	34.88	35.70	35.70	1.88%	-
Nov 27, 2025	34.22	36.16	34.22	35.04	35.04	4.66%	1,755
Nov 26, 2025	32.86	33.48	32.86	33.48	33.48	10.71%	-
Nov 25, 2025	28.76	30.24	28.76	30.24	30.24	6.11%	-
Nov 24, 2025	27.88	28.50	27.88	28.50	28.50	3.94%	-
Nov 21, 2025	27.90	27.90	27.42	27.42	27.42	-1.44%	-
Nov 20, 2025	29.86	29.86	27.04	27.82	27.82	-7.08%	1,394
Nov 19, 2025	29.10	29.98	29.10	29.94	29.94	4.32%	-