Systemair AB (publ) (FRA:52SA)
Germany
· Delayed Price · Currency is EUR 7.84
+0.94 (13.62%)
Last updated: Dec 5, 2025, 8:03 AM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.84 | 7.91 | 7.84 | 7.90 | 7.90 | 14.49% | 1,400 |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Dec 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | - |
| Nov 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% | - |
| Nov 26, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.16% | - |
| Nov 25, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% | - |
| Nov 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.24% | - |
| Nov 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.33% | - |
| Nov 20, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.63% | - |
| Nov 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.88% | - |
| Nov 18, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Nov 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | - |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.43% | - |
| Nov 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Nov 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.28% | - |
| Nov 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.33% | - |
| Nov 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Nov 6, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | - |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.29% | - |
| Nov 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.69% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.70% | 600 |
| Oct 31, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.42% | - |
| Oct 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% | - |
| Oct 29, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.70% | - |
| Oct 28, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.56% | - |
| Oct 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% | - |
| Oct 23, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.57% | - |
| Oct 22, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.85% | - |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Oct 16, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Oct 15, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% | - |
| Oct 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Oct 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | - |
| Oct 6, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.55% | - |
| Oct 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.12% | - |
| Oct 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.99% | - |
| Oct 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.71% | - |
| Sep 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.08% | - |
| Sep 29, 2025 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | 1.83% | 9 |
| Sep 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.80% | - |
| Sep 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.96% | - |
| Sep 24, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% | - |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Sep 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% | - |
| Sep 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.13% | - |
| Sep 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.13% | - |
| Sep 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.13% | - |
| Sep 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.48% | - |
| Sep 15, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.67% | - |
| Sep 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.53% | - |
| Sep 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.45% | - |
| Sep 10, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | - |
| Sep 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.61% | - |
| Sep 8, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.95% | - |
| Sep 5, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.21% | - |
| Sep 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Sep 3, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.12% | - |
| Sep 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Sep 1, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% | - |
| Aug 29, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | -6.92% | 1,400 |
| Aug 28, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | -0.83% | - |
| Aug 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | -0.47% | - |
| Aug 26, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.37 | -1.74% | - |
| Aug 25, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.51 | 0.93% | - |
| Aug 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.44 | 0.71% | - |
| Aug 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -1.51% | - |
| Aug 20, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.50 | 2.25% | - |
| Aug 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.32 | -0.94% | - |
| Aug 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.40 | -0.58% | - |
| Aug 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.45 | 0.35% | - |
| Aug 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.42 | -2.29% | - |
| Aug 13, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | 1.98% | - |
| Aug 12, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.45 | -1.04% | - |
| Aug 11, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | 1.05% | - |
| Aug 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.45 | 0.47% | - |
| Aug 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.41 | -1.61% | - |
| Aug 6, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.54 | 3.09% | - |
| Aug 5, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | -1.06% | - |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | 2.04% | - |
| Aug 1, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | -2.12% | - |
| Jul 31, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.39 | -1.39% | - |
| Jul 30, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.50 | 0.58% | - |
| Jul 29, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | -1.04% | - |
| Jul 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.54 | 1.52% | - |
| Jul 25, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.42 | -0.70% | - |
| Jul 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 0.35% | 850 |
| Jul 23, 2025 | 8.32 | 8.57 | 8.32 | 8.57 | 8.45 | 3.88% | 700 |
| Jul 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | -0.84% | - |
| Jul 21, 2025 | 8.21 | 8.32 | 8.21 | 8.32 | 8.20 | - | 700 |
| Jul 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.20 | 2.34% | - |