Südzucker AG (VIE:SZU)
Austria · Delayed Price · Currency is EUR 9.74
-0.05 (-0.51%)
Last updated: Jan 30, 2026, 8:55 AM CET
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 9.58 | 9.63 | 9.55 | 9.60 | 9.60 | 1.75% | - |
| Jan 21, 2026 | 9.51 | 9.51 | 9.27 | 9.43 | 9.43 | -1.05% | - |
| Jan 20, 2026 | 9.61 | 9.61 | 9.49 | 9.53 | 9.53 | 0.11% | - |
| Jan 19, 2026 | 9.55 | 9.62 | 9.52 | 9.52 | 9.52 | -1.24% | - |
| Jan 16, 2026 | 9.44 | 9.69 | 9.44 | 9.64 | 9.64 | 1.42% | - |
| Jan 15, 2026 | 9.44 | 9.56 | 9.44 | 9.51 | 9.51 | 0.64% | - |
| Jan 14, 2026 | 9.32 | 9.45 | 9.18 | 9.45 | 9.45 | 0.37% | 1,656 |
| Jan 13, 2026 | 9.26 | 9.41 | 9.13 | 9.41 | 9.41 | 0.86% | 750 |
| Jan 12, 2026 | 9.32 | 9.37 | 9.32 | 9.33 | 9.33 | 0.81% | - |
| Jan 9, 2026 | 9.12 | 9.32 | 9.12 | 9.26 | 9.26 | 1.65% | - |
| Jan 8, 2026 | 9.13 | 9.15 | 9.11 | 9.11 | 9.11 | -0.38% | - |
| Jan 7, 2026 | 9.09 | 9.14 | 9.05 | 9.14 | 9.14 | 1.27% | 750 |
| Jan 6, 2026 | 9.05 | 9.05 | 9.00 | 9.03 | 9.03 | -0.06% | 500 |
| Jan 5, 2026 | 9.05 | 9.07 | 9.01 | 9.03 | 9.03 | -0.77% | 900 |
| Jan 2, 2026 | 9.19 | 9.19 | 9.05 | 9.10 | 9.10 | 0.17% | 600 |
| Dec 30, 2025 | 9.04 | 9.13 | 9.04 | 9.09 | 9.09 | 0.22% | - |
| Dec 29, 2025 | 9.08 | 9.08 | 9.02 | 9.07 | 9.07 | 0.39% | - |
| 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 |