Salzgitter AG (VIE:SZG)
Austria · Delayed Price · Currency is EUR 44.08
-1.98 (-4.30%)
At close: Oct 8, 2026
VIE:SZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.14 | 44.14 | 43.62 | 44.08 | 44.08 | -4.30% | - |
| Oct 7, 2026 | 48.16 | 48.16 | 46.06 | 46.06 | 46.06 | -6.23% | - |
| Oct 6, 2026 | 47.60 | 49.12 | 47.60 | 49.12 | 49.12 | 4.78% | - |
| Oct 5, 2026 | 47.92 | 47.92 | 46.64 | 46.88 | 46.88 | -2.90% | - |
| Oct 2, 2026 | 48.14 | 48.46 | 47.88 | 48.28 | 48.28 | 1.22% | 165 |
| Oct 1, 2026 | 51.25 | 51.25 | 47.70 | 47.70 | 47.70 | -5.92% | - |
| Sep 30, 2026 | 50.95 | 51.35 | 50.70 | 50.70 | 50.70 | -1.55% | - |
| Sep 29, 2026 | 51.70 | 51.85 | 50.85 | 51.50 | 51.50 | -1.15% | - |
| Sep 28, 2026 | 51.35 | 52.10 | 51.00 | 52.10 | 52.10 | -1.79% | - |
| Sep 25, 2026 | 52.90 | 53.25 | 52.90 | 53.05 | 53.05 | 0.09% | - |
| Sep 24, 2026 | 53.20 | 53.50 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| Sep 23, 2026 | 52.80 | 52.95 | 52.55 | 52.60 | 52.60 | -0.94% | - |
| Sep 22, 2026 | 50.50 | 53.40 | 50.50 | 53.10 | 53.10 | 3.41% | - |
| Sep 21, 2026 | 51.45 | 51.45 | 50.85 | 51.35 | 51.35 | -4.55% | - |
| Sep 18, 2026 | 54.00 | 54.45 | 53.80 | 53.80 | 53.80 | -1.74% | - |
| Sep 17, 2026 | 55.30 | 55.30 | 54.20 | 54.75 | 54.75 | 1.30% | - |
| Sep 16, 2026 | 54.30 | 54.55 | 53.40 | 54.05 | 54.05 | -0.18% | - |
| Sep 15, 2026 | 50.65 | 54.15 | 50.65 | 54.15 | 54.15 | 6.49% | - |
| Sep 14, 2026 | 51.95 | 51.95 | 50.85 | 50.85 | 50.85 | -9.44% | - |
| Sep 11, 2026 | 55.70 | 56.15 | 54.95 | 56.15 | 56.15 | 0.54% | 284 |
| Sep 10, 2026 | 58.55 | 58.80 | 55.85 | 55.85 | 55.85 | -8.67% | - |
| Sep 9, 2026 | 59.70 | 61.15 | 59.70 | 61.15 | 61.15 | 1.41% | - |
| Sep 8, 2026 | 60.95 | 60.95 | 59.40 | 60.30 | 60.30 | -1.15% | - |
| Sep 7, 2026 | 60.10 | 61.00 | 60.10 | 61.00 | 61.00 | 1.58% | - |
| Sep 4, 2026 | 57.85 | 60.05 | 57.85 | 60.05 | 60.05 | 4.80% | - |
| Sep 3, 2026 | 56.15 | 57.30 | 56.15 | 57.30 | 57.30 | 2.41% | - |
| Sep 2, 2026 | 54.50 | 55.95 | 53.35 | 55.95 | 55.95 | 1.08% | 325 |
| Sep 1, 2026 | 58.05 | 58.30 | 55.35 | 55.35 | 55.35 | -4.40% | 86 |
| Aug 31, 2026 | 58.05 | 58.05 | 57.70 | 57.90 | 57.90 | 0.87% | - |
| Aug 28, 2026 | 58.45 | 58.90 | 57.40 | 57.40 | 57.40 | -2.21% | - |
| Aug 27, 2026 | 58.40 | 59.10 | 58.40 | 58.70 | 58.70 | 1.73% | - |
| Aug 26, 2026 | 54.50 | 57.70 | 54.50 | 57.70 | 57.70 | 10.11% | 192 |
| Aug 25, 2026 | 52.20 | 52.90 | 52.00 | 52.40 | 52.40 | 0.19% | - |
| Aug 24, 2026 | 53.30 | 53.30 | 52.30 | 52.30 | 52.30 | 0.67% | - |
| Aug 21, 2026 | 50.20 | 51.95 | 50.20 | 51.95 | 51.95 | 8.68% | - |
| Aug 20, 2026 | 51.15 | 51.15 | 47.80 | 47.80 | 47.80 | -9.73% | - |
| Aug 19, 2026 | 51.15 | 52.95 | 51.15 | 52.95 | 52.95 | 1.83% | - |
| Aug 18, 2026 | 51.55 | 52.00 | 51.55 | 52.00 | 52.00 | 2.56% | - |
| Aug 17, 2026 | 52.45 | 52.50 | 50.70 | 50.70 | 50.70 | -0.39% | - |
| Aug 14, 2026 | 50.90 | 52.25 | 50.90 | 50.90 | 50.90 | -2.96% | 475 |
| Aug 13, 2026 | 50.05 | 52.45 | 49.32 | 52.45 | 52.45 | 1.94% | 474 |
| Aug 12, 2026 | 52.30 | 52.30 | 51.10 | 51.45 | 51.45 | 0.39% | 4 |
| Aug 11, 2026 | 51.70 | 51.70 | 51.25 | 51.25 | 51.25 | -2.66% | - |
| Aug 10, 2026 | 53.10 | 53.15 | 52.65 | 52.65 | 52.65 | -0.19% | - |
| Aug 7, 2026 | 53.75 | 53.75 | 52.75 | 52.75 | 52.75 | -1.03% | 96 |
| Aug 6, 2026 | 55.40 | 55.40 | 53.30 | 53.30 | 53.30 | -4.48% | - |
| Aug 5, 2026 | 56.70 | 56.70 | 55.80 | 55.80 | 55.80 | 2.10% | - |
| Aug 4, 2026 | 53.35 | 54.65 | 53.35 | 54.65 | 54.65 | 5.00% | 235 |
| Aug 3, 2026 | 53.00 | 53.25 | 52.05 | 52.05 | 52.05 | 0.58% | 250 |
| Jul 31, 2026 | 51.95 | 52.00 | 51.75 | 51.75 | 51.75 | 2.27% | - |