Südwestdeutsche Salzwerke AG (FRA:SSH)
Germany
· Delayed Price · Currency is EUR 64.00
-1.00 (-1.54%)
Last updated: Mar 6, 2026, 8:01 AM CET
FRA:SSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Mar 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Mar 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.21% | - |
| Feb 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Feb 26, 2026 | 68.00 | 71.50 | 68.00 | 71.50 | 71.50 | 3.62% | 85 |
| Feb 25, 2026 | 66.50 | 70.50 | 66.50 | 69.00 | 69.00 | 8.66% | 190 |
| Feb 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -7.30% | - |
| Feb 23, 2026 | 63.00 | 68.50 | 63.00 | 68.50 | 68.50 | 7.03% | 4 |
| Feb 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | - |
| Feb 19, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 6.45% | 231 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -6.06% | - |
| Feb 17, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 1.54% | 100 |
| Feb 16, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 161 |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Feb 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Feb 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Feb 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.55% | - |
| Feb 9, 2026 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 7.32% | 130 |
| Feb 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Feb 5, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | -3.76% | 30 |
| Feb 4, 2026 | 65.00 | 66.50 | 62.00 | 66.50 | 66.50 | -5.00% | 345 |
| Feb 3, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 4.48% | 84 |
| Feb 2, 2026 | 62.00 | 67.00 | 62.00 | 67.00 | 67.00 | 9.84% | 50 |
| Jan 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jan 29, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jan 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | - |
| Jan 26, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | - | 3 |
| Jan 23, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | -0.76% | 26 |
| Jan 22, 2026 | 61.00 | 65.50 | 61.00 | 65.50 | 65.50 | 7.38% | 30 |
| Jan 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Jan 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Jan 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.10% | 29 |
| Jan 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jan 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -5.43% | - |
| Jan 13, 2026 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | 7.50% | 91 |
| Jan 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -13.04% | - |
| Jan 9, 2026 | 60.00 | 69.00 | 60.00 | 69.00 | 69.00 | 14.05% | 58 |
| Jan 8, 2026 | 60.00 | 66.50 | 60.00 | 60.50 | 60.50 | 0.83% | 49 |
| Jan 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.77% | - |
| Jan 5, 2026 | 60.00 | 66.50 | 60.00 | 66.50 | 66.50 | 10.83% | 45 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 50 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Dec 23, 2025 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | 5.88% | 100 |
| Dec 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 50 |
| Dec 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.98% | - |
| Dec 17, 2025 | 60.00 | 64.50 | 60.00 | 64.50 | 64.50 | 7.50% | 30 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Dec 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Dec 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 75 |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | - |
| Nov 21, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 5.79% | 20 |
| Nov 20, 2025 | 60.00 | 63.50 | 60.00 | 60.50 | 60.50 | - | 36 |
| Nov 19, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | 1 |
| Nov 18, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 1 |
| Nov 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 14, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | - |
| Nov 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 7, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 6, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Oct 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10 |
| Oct 29, 2025 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | 5.88% | 5 |
| Oct 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -7.03% | - |
| Oct 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8.47% | 16 |
| Oct 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Oct 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 50 |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Oct 14, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 2.46% | 10 |
| Oct 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |