Südzucker AG (VIE:SZU)
Austria · Delayed Price · Currency is EUR 9.03
+0.04 (0.39%)
At close: Dec 23, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.96 | 9.03 | 8.96 | 9.03 | 9.03 | 0.39% | - |
| Dec 22, 2025 | 9.09 | 9.09 | 8.99 | 9.00 | 9.00 | -1.91% | - |
| Dec 19, 2025 | 9.15 | 9.24 | 9.15 | 9.17 | 9.17 | 0.55% | - |
| Dec 18, 2025 | 9.02 | 9.12 | 9.02 | 9.12 | 9.12 | 0.50% | - |
| Dec 17, 2025 | 9.35 | 9.35 | 8.99 | 9.08 | 9.08 | -5.42% | 2,250 |
| Dec 16, 2025 | 9.62 | 9.67 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 15, 2025 | 9.63 | 9.63 | 9.58 | 9.60 | 9.60 | - | - |
| Dec 12, 2025 | 9.57 | 9.63 | 9.57 | 9.60 | 9.60 | 0.31% | - |
| Dec 11, 2025 | 9.59 | 9.59 | 9.51 | 9.57 | 9.57 | -0.10% | - |
| Dec 10, 2025 | 9.56 | 9.58 | 9.54 | 9.58 | 9.58 | -0.26% | 199 |
| Dec 9, 2025 | 9.61 | 9.62 | 9.58 | 9.60 | 9.60 | -0.10% | - |
| Dec 8, 2025 | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | -1.18% | - |
| Dec 5, 2025 | 9.75 | 9.78 | 9.73 | 9.73 | 9.73 | -0.36% | - |
| Dec 4, 2025 | 9.78 | 9.79 | 9.74 | 9.76 | 9.76 | 0.36% | - |
| Dec 3, 2025 | 9.72 | 9.74 | 9.72 | 9.73 | 9.73 | -0.31% | - |
| Dec 2, 2025 | 9.74 | 9.81 | 9.73 | 9.76 | 9.76 | 0.88% | - |
| Dec 1, 2025 | 9.74 | 9.74 | 9.67 | 9.67 | 9.67 | -0.05% | - |
| Nov 28, 2025 | 9.72 | 9.73 | 9.68 | 9.68 | 9.68 | -0.51% | - |
| Nov 27, 2025 | 9.68 | 9.73 | 9.68 | 9.73 | 9.73 | 0.36% | - |
| Nov 26, 2025 | 9.72 | 9.72 | 9.67 | 9.69 | 9.69 | 0.10% | - |
| Nov 25, 2025 | 9.52 | 9.68 | 9.52 | 9.68 | 9.68 | 0.94% | 270 |
| Nov 24, 2025 | 9.59 | 9.60 | 9.58 | 9.59 | 9.59 | 0.31% | - |
| Nov 21, 2025 | 9.46 | 9.56 | 9.44 | 9.56 | 9.56 | 1.65% | - |
| Nov 20, 2025 | 9.50 | 9.50 | 9.40 | 9.41 | 9.41 | -0.95% | - |
| Nov 19, 2025 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | 0.85% | 1 |
| Nov 18, 2025 | 9.41 | 9.45 | 9.40 | 9.42 | 9.42 | -0.58% | - |
| Nov 17, 2025 | 9.55 | 9.56 | 9.47 | 9.47 | 9.47 | -0.73% | - |
| Nov 14, 2025 | 9.68 | 9.68 | 9.54 | 9.54 | 9.54 | -1.70% | - |
| Nov 13, 2025 | 9.77 | 9.77 | 9.66 | 9.71 | 9.71 | -0.31% | - |
| Nov 12, 2025 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | 1.30% | - |
| Nov 11, 2025 | 9.59 | 9.61 | 9.54 | 9.61 | 9.61 | 0.95% | - |
| Nov 10, 2025 | 9.68 | 9.68 | 9.52 | 9.52 | 9.52 | -0.73% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 9.52 | 9.59 | 9.59 | 0.21% | - |
| Nov 6, 2025 | 9.47 | 9.57 | 9.47 | 9.57 | 9.57 | 0.42% | - |
| Nov 5, 2025 | 9.41 | 9.53 | 9.40 | 9.53 | 9.53 | 1.01% | 350 |
| Nov 4, 2025 | 9.51 | 9.51 | 9.41 | 9.44 | 9.44 | -0.94% | 350 |
| Nov 3, 2025 | 9.60 | 9.60 | 9.49 | 9.53 | 9.53 | -0.63% | 600 |
| Oct 31, 2025 | 9.70 | 9.70 | 9.59 | 9.59 | 9.59 | -0.67% | 1,000 |
| Oct 30, 2025 | 9.72 | 9.72 | 9.65 | 9.65 | 9.65 | -0.82% | - |
| Oct 29, 2025 | 9.77 | 9.77 | 9.72 | 9.73 | 9.73 | -1.07% | - |
| Oct 28, 2025 | 9.84 | 9.84 | 9.71 | 9.84 | 9.84 | 0.10% | - |
| Oct 27, 2025 | 9.93 | 9.93 | 9.83 | 9.83 | 9.83 | -0.76% | - |
| Oct 24, 2025 | 9.96 | 9.96 | 9.81 | 9.90 | 9.90 | -0.20% | - |
| Oct 23, 2025 | 9.89 | 9.92 | 9.82 | 9.92 | 9.92 | 2.22% | - |
| Oct 22, 2025 | 9.77 | 9.77 | 9.61 | 9.71 | 9.71 | -0.56% | 1,500 |
| Oct 21, 2025 | 9.86 | 9.86 | 9.71 | 9.76 | 9.76 | -1.31% | 600 |
| Oct 20, 2025 | 9.98 | 9.98 | 9.87 | 9.89 | 9.89 | -0.75% | - |
| Oct 17, 2025 | 9.89 | 9.97 | 9.85 | 9.97 | 9.97 | 0.10% | 700 |
| Oct 16, 2025 | 9.77 | 9.96 | 9.77 | 9.96 | 9.96 | 2.21% | - |
| Oct 15, 2025 | 9.67 | 9.74 | 9.67 | 9.74 | 9.74 | 0.62% | - |