Stalprodukt S.A. (FRA:0WB)
Germany
· Delayed Price · Currency is EUR 57.20
0.00 (0.00%)
At close: Dec 5, 2025
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Dec 4, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |
| Dec 3, 2025 | 55.60 | 56.80 | 55.60 | 56.80 | 56.80 | 0.71% | 20 |
| Dec 2, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.17% | - |
| Dec 1, 2025 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | 0.73% | 3 |
| Nov 28, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.79% | - |
| Nov 27, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Nov 26, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | - |
| Nov 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Nov 24, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Nov 21, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.71% | - |
| Nov 20, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Nov 19, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.40% | - |
| Nov 18, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.03% | - |
| Nov 17, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Nov 13, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Nov 12, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | - |
| Nov 11, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | - |
| Nov 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.03% | - |
| Nov 7, 2025 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | -2.32% | 120 |
| Nov 6, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.34% | 5 |
| Nov 5, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.32% | - |
| Nov 4, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Nov 3, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.00% | - |
| Oct 31, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.01% | - |
| Oct 30, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Oct 29, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.67% | - |
| Oct 28, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -4.19% | - |
| Oct 27, 2025 | 59.20 | 62.00 | 59.20 | 62.00 | 62.00 | 5.08% | 50 |
| Oct 24, 2025 | 58.40 | 62.60 | 58.40 | 59.00 | 59.00 | -1.34% | 117 |
| Oct 23, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.32% | - |
| Oct 22, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Oct 21, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.62% | - |
| Oct 20, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.33% | - |
| Oct 17, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.32% | - |
| Oct 16, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.32% | - |
| Oct 15, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.64% | - |
| Oct 14, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.65% | - |
| Oct 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.64% | - |
| Oct 10, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.32% | - |
| Oct 9, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.65% | - |
| Oct 8, 2025 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | 4.03% | 40 |
| Oct 7, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Oct 6, 2025 | 61.40 | 61.40 | 59.60 | 59.60 | 59.60 | -0.67% | 10 |
| Oct 3, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 6.76% | 25 |
| Oct 2, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Oct 1, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.72% | - |
| Sep 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.06% | - |
| Sep 29, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.81% | - |
| Sep 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 1 |
| Sep 25, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.47% | - |
| Sep 24, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.73% | - |
| Sep 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.23% | - |
| Sep 19, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| Sep 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.74% | - |
| Sep 17, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | - |
| Sep 16, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 0.73% | 46 |
| Sep 15, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.09% | - |
| Sep 12, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | - |
| Sep 11, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.43% | - |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.71% | - |
| Sep 9, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.17% | - |
| Sep 8, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.72% | - |
| Sep 5, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.77% | - |
| Sep 4, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.43% | - |
| Sep 3, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.09% | - |
| Sep 2, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -5.48% | 1 |
| Sep 1, 2025 | 55.00 | 58.40 | 55.00 | 58.40 | 58.40 | 0.34% | 1 |
| Aug 29, 2025 | 56.40 | 58.20 | 56.40 | 58.20 | 58.20 | 2.83% | 1 |
| Aug 28, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -2.75% | - |
| Aug 27, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.39% | - |
| Aug 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.06% | - |
| Aug 25, 2025 | 57.20 | 59.20 | 56.80 | 56.80 | 56.80 | 0.35% | 42 |
| Aug 22, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -5.67% | - |
| Aug 21, 2025 | 57.40 | 60.00 | 57.40 | 60.00 | 60.00 | 6.76% | 53 |
| Aug 20, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.93% | - |
| Aug 19, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.80% | - |
| Aug 18, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.42% | - |
| Aug 15, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Aug 14, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | - |
| Aug 13, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -5.00% | 100 |
| Aug 12, 2025 | 58.20 | 60.00 | 58.20 | 60.00 | 60.00 | -1.32% | 20 |
| Aug 11, 2025 | 58.60 | 60.80 | 58.60 | 60.80 | 60.80 | 7.42% | 17 |
| Aug 8, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.71% | - |
| Aug 7, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Aug 6, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Aug 5, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.06% | - |
| Aug 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -5.96% | - |
| Aug 1, 2025 | 57.80 | 60.40 | 57.80 | 60.40 | 60.40 | -0.33% | 18 |
| Jul 31, 2025 | 57.60 | 60.60 | 57.60 | 60.60 | 60.60 | 4.84% | 1 |
| Jul 30, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.35% | - |
| Jul 29, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -4.64% | - |
| Jul 28, 2025 | 59.00 | 60.40 | 59.00 | 60.40 | 60.40 | 6.34% | 32 |
| Jul 25, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | 25 |
| Jul 24, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.70% | - |
| Jul 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | - |
| Jul 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Jul 21, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |