Südzucker AG (VIE:SZU)
Austria · Delayed Price · Currency is EUR 9.59
+0.02 (0.21%)
At close: Nov 7, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 9.77 | 9.96 | 9.63 | 9.68 | 9.68 | -1.22% | 2,850 |
| Oct 13, 2025 | 9.87 | 9.87 | 9.73 | 9.80 | 9.80 | 1.29% | - |
| Oct 10, 2025 | 9.77 | 9.92 | 9.68 | 9.68 | 9.68 | 0.05% | 750 |
| Oct 9, 2025 | 9.46 | 9.68 | 9.41 | 9.67 | 9.67 | 1.63% | 1,618 |
| Oct 8, 2025 | 9.46 | 9.54 | 9.46 | 9.52 | 9.52 | -0.37% | - |
| Oct 7, 2025 | 9.67 | 9.67 | 9.55 | 9.55 | 9.55 | -0.88% | - |
| Oct 6, 2025 | 9.50 | 9.64 | 9.46 | 9.64 | 9.64 | 1.80% | - |
| Oct 3, 2025 | 9.43 | 9.48 | 9.41 | 9.47 | 9.47 | 1.12% | - |
| Oct 2, 2025 | 9.35 | 9.38 | 9.34 | 9.36 | 9.36 | -0.32% | - |
| Oct 1, 2025 | 9.40 | 9.40 | 9.32 | 9.39 | 9.39 | -0.11% | - |
| Sep 30, 2025 | 9.41 | 9.41 | 9.30 | 9.40 | 9.40 | 0.16% | 200 |
| Sep 29, 2025 | 9.40 | 9.44 | 9.39 | 9.39 | 9.39 | -0.11% | - |
| Sep 26, 2025 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | 0.48% | - |
| Sep 25, 2025 | 9.49 | 9.53 | 9.35 | 9.35 | 9.35 | -1.27% | 200 |
| Sep 24, 2025 | 9.45 | 9.47 | 9.42 | 9.47 | 9.47 | 0.11% | - |
| Sep 23, 2025 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | 0.80% | - |
| Sep 22, 2025 | 9.65 | 9.65 | 9.39 | 9.39 | 9.39 | -2.59% | 900 |
| Sep 19, 2025 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -1.28% | - |
| Sep 18, 2025 | 9.65 | 9.76 | 9.65 | 9.76 | 9.76 | 0.67% | 60 |
| Sep 17, 2025 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | 0.67% | - |
| Sep 16, 2025 | 9.76 | 9.76 | 9.63 | 9.63 | 9.63 | -1.93% | - |
| Sep 15, 2025 | 9.68 | 9.82 | 9.68 | 9.82 | 9.82 | 1.13% | - |
| Sep 12, 2025 | 9.70 | 9.73 | 9.70 | 9.71 | 9.71 | -0.05% | 360 |
| Sep 11, 2025 | 9.89 | 9.89 | 9.72 | 9.72 | 9.72 | -1.87% | - |
| Sep 10, 2025 | 9.91 | 9.94 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Sep 9, 2025 | 10.06 | 10.06 | 9.95 | 9.95 | 9.95 | -0.90% | 150 |
| Sep 8, 2025 | 10.14 | 10.14 | 10.01 | 10.04 | 10.04 | -0.10% | - |