Südzucker AG (VIE:SZU)
Austria · Delayed Price · Currency is EUR 10.15
+0.14 (1.40%)
At close: Mar 6, 2026
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |