Southwest Gas Holdings, Inc. (FRA:SZR)
Germany
· Delayed Price · Currency is EUR 66.50
-1.00 (-1.48%)
At close: Dec 5, 2025
Southwest Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Dec 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Dec 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 1, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Nov 28, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Nov 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Nov 24, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 21, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | - |
| Nov 20, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Nov 19, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | - |
| Nov 18, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -1.45% | - |
| Nov 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Nov 14, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 67.97 | -0.72% | - |
| Nov 13, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 68.46 | -0.72% | - |
| Nov 12, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 68.96 | 2.21% | - |
| Nov 11, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 67.47 | - | - |
| Nov 10, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 67.47 | 0.74% | - |
| Nov 7, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | -1.46% | - |
| Nov 6, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 67.97 | 0.74% | - |
| Nov 5, 2025 | 70.50 | 70.50 | 68.00 | 68.00 | 67.47 | -2.16% | - |
| Nov 4, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 68.96 | 2.21% | - |
| Nov 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | 0.74% | - |
| Oct 31, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 66.97 | -2.17% | - |
| Oct 30, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 68.46 | - | - |
| Oct 29, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 68.46 | 1.47% | - |
| Oct 28, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 67.47 | -1.45% | - |
| Oct 27, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 68.46 | - | - |
| Oct 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.46 | 1.47% | - |
| Oct 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | 0.74% | - |
| Oct 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | - | - |
| Oct 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | 1.50% | - |
| Oct 20, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | 1.53% | - |
| Oct 17, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.99 | -1.50% | - |
| Oct 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | -0.75% | - |
| Oct 15, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 66.48 | 1.52% | - |
| Oct 14, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.49 | -2.22% | - |
| Oct 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | -1.46% | - |
| Oct 10, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 67.97 | 1.48% | - |
| Oct 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | 2.27% | - |
| Oct 8, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 65.49 | -0.75% | - |
| Oct 7, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.98 | - | - |
| Oct 6, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.98 | 0.76% | - |
| Oct 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | 0.76% | - |
| Oct 2, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.99 | -0.76% | - |
| Oct 1, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.49 | -0.75% | - |
| Sep 30, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 65.98 | 0.76% | - |
| Sep 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | - | - |
| Sep 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | -0.75% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | - | - |
| Sep 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | 1.53% | - |
| Sep 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.99 | -0.76% | - |
| Sep 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | -0.75% | - |
| Sep 19, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.98 | - | - |
| Sep 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | 0.76% | - |
| Sep 17, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.49 | -0.75% | - |
| Sep 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | 0.76% | - |
| Sep 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | -0.75% | - |
| Sep 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | - | - |
| Sep 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | - | - |
| Sep 10, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 65.98 | 2.31% | - |
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | -1.52% | - |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | -1.49% | - |
| Sep 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | -1.47% | - |
| Sep 4, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 67.47 | 1.49% | - |
| Sep 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | - | - |
| Sep 2, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | 66.48 | - | - |
| Sep 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | - | - |
| Aug 29, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 66.48 | 1.52% | - |
| Aug 28, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 65.49 | -0.75% | - |
| Aug 27, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.98 | 2.31% | - |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | -1.52% | - |
| Aug 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | 1.54% | - |
| Aug 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | - | - |
| Aug 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | -0.76% | - |
| Aug 20, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.99 | - | - |
| Aug 19, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.99 | - | - |
| Aug 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.99 | -1.50% | - |
| Aug 15, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 65.98 | -1.48% | - |
| Aug 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.45 | -0.74% | - |
| Aug 13, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 66.94 | 1.49% | - |
| Aug 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.95 | - | - |
| Aug 11, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 65.95 | - | - |
| Aug 8, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 65.95 | 0.75% | - |
| Aug 7, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.46 | -1.48% | - |
| Aug 6, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 66.45 | -1.46% | - |
| Aug 5, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 67.43 | 1.48% | - |
| Aug 4, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 66.45 | 1.50% | - |
| Aug 1, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 65.46 | -2.21% | - |
| Jul 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.94 | 0.74% | - |
| Jul 30, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 66.45 | 0.75% | - |
| Jul 29, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 65.95 | 0.75% | - |
| Jul 28, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.46 | 0.76% | - |
| Jul 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.97 | - | - |
| Jul 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.97 | -1.49% | - |
| Jul 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.95 | -0.74% | - |
| Jul 22, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 66.45 | 2.27% | - |
| Jul 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.97 | - | - |