Südzucker AG (VIE:SZU)
Austria · Delayed Price · Currency is EUR 12.73
+0.12 (0.95%)
At close: Apr 2, 2026
VIE:SZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.57 | 12.73 | 12.57 | 12.73 | 12.73 | 0.95% | - |
| Apr 1, 2026 | 12.77 | 12.87 | 12.59 | 12.61 | 12.61 | -2.70% | 3,311 |
| Mar 31, 2026 | 12.85 | 13.53 | 12.85 | 12.96 | 12.96 | 8.00% | 3,176 |
| Mar 30, 2026 | 10.57 | 12.09 | 10.57 | 12.00 | 12.00 | 14.18% | 3,237 |
| Mar 27, 2026 | 10.63 | 10.63 | 10.51 | 10.51 | 10.51 | -1.31% | - |
| Mar 26, 2026 | 10.69 | 10.76 | 10.65 | 10.65 | 10.65 | -1.11% | - |
| Mar 25, 2026 | 10.33 | 10.77 | 10.33 | 10.77 | 10.77 | 4.87% | - |
| Mar 24, 2026 | 9.96 | 10.27 | 9.96 | 10.27 | 10.27 | 3.16% | - |
| Mar 23, 2026 | 9.82 | 9.97 | 9.80 | 9.96 | 9.96 | -0.40% | - |
| Mar 20, 2026 | 10.13 | 10.13 | 10.00 | 10.00 | 10.00 | -1.72% | - |
| Mar 19, 2026 | 10.06 | 10.25 | 10.06 | 10.17 | 10.17 | 0.10% | 1,500 |
| Mar 18, 2026 | 10.33 | 10.33 | 10.16 | 10.16 | 10.16 | -1.74% | 828 |
| Mar 17, 2026 | 10.16 | 10.34 | 10.16 | 10.34 | 10.34 | 2.38% | - |
| Mar 16, 2026 | 10.12 | 10.14 | 10.10 | 10.10 | 10.10 | -1.17% | - |
| Mar 13, 2026 | 10.17 | 10.22 | 10.08 | 10.22 | 10.22 | -0.49% | 600 |
| Mar 12, 2026 | 9.95 | 10.27 | 9.94 | 10.27 | 10.27 | 2.75% | - |
| Mar 11, 2026 | 10.11 | 10.11 | 9.99 | 10.00 | 10.00 | -1.72% | - |
| Mar 10, 2026 | 10.21 | 10.21 | 10.11 | 10.17 | 10.17 | 0.20% | 100 |
| Mar 9, 2026 | 9.99 | 10.16 | 9.97 | 10.15 | 10.15 | - | 828 |
| Mar 6, 2026 | 10.03 | 10.15 | 10.03 | 10.15 | 10.15 | 1.40% | - |
| Mar 5, 2026 | 9.91 | 10.01 | 9.91 | 10.01 | 10.01 | 1.01% | - |
| Mar 4, 2026 | 9.87 | 9.91 | 9.87 | 9.91 | 9.91 | 0.87% | - |
| Mar 3, 2026 | 9.91 | 9.91 | 9.83 | 9.83 | 9.83 | -1.85% | - |
| Mar 2, 2026 | 10.01 | 10.04 | 10.00 | 10.01 | 10.01 | -1.77% | - |
| Feb 27, 2026 | 10.09 | 10.21 | 10.09 | 10.19 | 10.19 | 1.70% | 1,628 |
| Feb 26, 2026 | 9.88 | 10.02 | 9.88 | 10.02 | 10.02 | 1.21% | 200 |
| Feb 25, 2026 | 9.77 | 9.99 | 9.77 | 9.90 | 9.90 | 1.18% | 1,228 |
| Feb 24, 2026 | 9.77 | 9.85 | 9.77 | 9.79 | 9.79 | 0.77% | 750 |
| Feb 23, 2026 | 9.71 | 9.79 | 9.71 | 9.71 | 9.71 | -0.21% | 200 |
| Feb 20, 2026 | 9.62 | 9.73 | 9.59 | 9.73 | 9.73 | 0.67% | 200 |
| Feb 19, 2026 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 1.95% | 256 |
| Feb 18, 2026 | 9.27 | 9.54 | 9.27 | 9.48 | 9.48 | 1.50% | 1,500 |
| Feb 17, 2026 | 9.82 | 9.82 | 9.21 | 9.34 | 9.34 | -4.50% | 2,382 |
| Feb 16, 2026 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | -1.95% | - |
| Feb 13, 2026 | 10.01 | 10.03 | 9.98 | 9.98 | 9.98 | -0.15% | - |
| Feb 12, 2026 | 9.74 | 9.99 | 9.73 | 9.99 | 9.99 | 2.51% | - |
| Feb 11, 2026 | 9.94 | 9.97 | 9.75 | 9.75 | 9.75 | -1.76% | - |
| Feb 10, 2026 | 10.02 | 10.02 | 9.85 | 9.92 | 9.92 | 1.80% | - |
| Feb 9, 2026 | 9.65 | 9.76 | 9.65 | 9.75 | 9.75 | 0.88% | - |
| Feb 6, 2026 | 9.62 | 9.66 | 9.57 | 9.66 | 9.66 | 0.52% | - |
| Feb 5, 2026 | 9.77 | 9.77 | 9.61 | 9.61 | 9.61 | -2.78% | - |
| Feb 4, 2026 | 9.62 | 9.89 | 9.62 | 9.89 | 9.89 | 2.86% | - |
| Feb 3, 2026 | 9.61 | 9.61 | 9.53 | 9.61 | 9.61 | -0.72% | 130 |
| Feb 2, 2026 | 9.69 | 9.69 | 9.63 | 9.68 | 9.68 | -0.56% | 400 |
| Jan 30, 2026 | 9.70 | 9.74 | 9.61 | 9.74 | 9.74 | -0.51% | 200 |
| Jan 29, 2026 | 9.95 | 9.95 | 9.72 | 9.79 | 9.79 | -2.15% | 828 |
| Jan 28, 2026 | 9.53 | 10.00 | 9.53 | 10.00 | 10.00 | 4.82% | 300 |
| Jan 27, 2026 | 9.58 | 9.58 | 9.49 | 9.54 | 9.54 | -0.63% | - |
| Jan 26, 2026 | 9.52 | 9.60 | 9.48 | 9.60 | 9.60 | 1.69% | 750 |
| Jan 23, 2026 | 9.53 | 9.53 | 9.42 | 9.44 | 9.44 | -1.62% | - |