Skip to main content
Worthington Steel, Inc. (FRA:Z2J)
Germany flag Germany · Delayed Price · Currency is EUR
29.60
-1.05 (-3.43%)
At close: Dec 5, 2025

Worthington Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.8530.9029.6029.6029.60-3.43%-
Dec 4, 202531.0031.0030.6530.6530.652.17%60
Dec 3, 202529.2530.0029.2530.0030.002.92%20
Dec 2, 202529.1029.1529.1029.1529.153.00%-
Dec 1, 202528.6528.6528.3028.3028.30-1.22%-
Nov 28, 202529.0029.0528.6528.6528.65-1.04%-
Nov 27, 202528.9528.9528.9528.9528.951.22%-
Nov 26, 202528.9028.9028.6028.6028.604.76%-
Nov 25, 202527.6527.6527.3027.3027.300.37%-
Nov 24, 202527.6027.6027.2027.2027.203.82%-
Nov 21, 202526.3526.4526.2026.2026.20-2.78%-
Nov 20, 202527.0527.0526.9526.9526.953.65%-
Nov 19, 202526.2526.2526.0026.0026.000.78%-
Nov 18, 202526.2526.2525.8025.8025.80-3.37%-
Nov 17, 202527.1027.1026.7026.7026.700.19%-
Nov 14, 202527.0027.0526.6526.6526.65-1.11%-
Nov 13, 202527.5027.5026.9526.9526.951.13%-
Nov 12, 202526.9026.9026.6526.6526.65-0.56%-
Nov 11, 202527.2527.2526.8026.8026.80-0.92%-
Nov 10, 202527.0527.0527.0527.0527.052.27%-
Nov 7, 202527.0027.0026.4526.4526.45-1.67%-
Nov 6, 202527.2527.2526.9026.9026.902.28%-
Nov 5, 202526.6526.6526.3026.3026.30-1.31%-
Nov 4, 202527.1527.1526.6526.6526.65-2.20%-
Nov 3, 202527.4527.5527.2527.2527.250.93%-
Oct 31, 202526.9027.0026.5527.0027.001.69%-
Oct 30, 202527.2027.2026.5526.5526.55-1.12%-
Oct 29, 202527.1527.1526.8026.8526.850.19%-
Oct 28, 202526.7526.8026.4026.8026.800.75%-
Oct 27, 202527.2027.2026.6026.6026.600.76%-
Oct 24, 202526.6026.6026.4026.4026.403.73%-
Oct 23, 202525.7525.7525.4525.4525.45-1.36%-
Oct 22, 202526.1026.1025.8025.8025.80-2.27%-
Oct 21, 202526.7026.7026.4026.4026.402.13%-
Oct 20, 202525.9025.9025.8525.8525.852.58%-
Oct 17, 202525.3025.3025.2025.2025.20-2.33%-
Oct 16, 202526.1526.1525.8025.8025.80-0.96%-
Oct 15, 202526.2026.2026.0526.0526.055.47%-
Oct 14, 202525.6525.7024.7024.7024.70-1.59%-
Oct 13, 202525.1525.2525.1025.1025.10-3.65%-
Oct 10, 202526.3026.3026.0526.0526.05-1.70%-
Oct 9, 202526.9026.9026.5026.5026.501.53%-
Oct 8, 202526.4026.4526.1026.1026.10-0.19%-
Oct 7, 202526.3026.3026.1526.1526.15-1.32%-
Oct 6, 202526.8026.8526.5026.5026.500.57%-
Oct 3, 202526.7526.7526.3526.3526.351.35%-
Oct 2, 202526.3026.3026.0026.0026.002.97%-
Oct 1, 202525.4525.5025.2525.2525.25-0.59%-
Sep 30, 202525.7025.7025.4025.4025.400.40%-
Sep 29, 202525.6525.6525.3025.3025.303.05%-
Sep 26, 202525.2025.2024.5524.5524.55-11.69%-
Sep 25, 202527.6027.8027.5527.8027.80-1.42%9
Sep 24, 202527.8528.2027.6028.2028.200.71%2
Sep 23, 202528.3028.3528.0028.0028.000.72%-
Sep 22, 202528.3028.3027.8027.8027.80-1.24%-
Sep 19, 202528.3028.3028.1528.1528.151.44%-
Sep 18, 202527.9027.9027.7527.7527.75-0.18%-
Sep 17, 202528.0528.1027.8027.8027.800.18%-
Sep 16, 202528.1028.1027.7527.7527.75-0.18%-
Sep 15, 202528.2528.2527.8027.8027.80--
Sep 12, 202528.1028.1027.8027.8027.803.93%-
Sep 11, 202527.1527.1526.7526.7526.613.48%-
Sep 10, 202526.2026.2025.8525.8525.72-2.45%-
Sep 9, 202527.0027.0026.5026.5026.37-2.39%-
Sep 8, 202527.9528.0027.1527.1527.01-0.73%-
Sep 5, 202527.8027.8027.3527.3527.211.48%-
Sep 4, 202527.3027.3026.9526.9526.810.19%-
Sep 3, 202527.5027.5526.9026.9026.76-3.06%-
Sep 2, 202528.2028.2027.7527.7527.61-1.42%-
Sep 1, 202528.1528.1528.1528.1528.010.54%-
Aug 29, 202528.3028.3028.0028.0027.86--
Aug 28, 202528.4528.5028.0028.0027.86-1.06%-
Aug 27, 202528.7028.7028.3028.3028.162.54%-
Aug 26, 202528.3028.3027.6027.6027.46-0.18%-
Aug 25, 202528.0528.1027.6527.6527.513.95%-
Aug 22, 202526.8526.9026.6026.6026.460.38%-
Aug 21, 202526.9526.9526.5026.5026.37-1.85%-
Aug 20, 202527.3527.3527.0027.0026.861.69%-
Aug 19, 202526.8526.8526.5526.5526.410.19%-
Aug 18, 202526.8026.8026.5026.5026.37-2.39%-
Aug 15, 202527.6527.6527.1527.1527.01-1.27%-
Aug 14, 202527.7527.8027.5027.5027.363.58%-
Aug 13, 202526.8026.8026.5526.5526.415.15%-
Aug 12, 202525.5025.5025.2525.2525.12-0.20%-
Aug 11, 202525.5025.5025.3025.3025.171.20%8
Aug 8, 202525.3025.3025.0025.0024.87-0.79%-
Aug 7, 202525.3525.3525.2025.2025.07-0.98%-
Aug 6, 202526.0526.1025.4525.4525.321.39%-
Aug 5, 202525.5025.5025.1025.1024.97-0.99%-
Aug 4, 202525.6525.7025.3525.3525.22-0.98%-
Aug 1, 202526.4026.4025.6025.6025.47-1.54%-
Jul 31, 202526.6026.6526.0026.0025.87-0.76%-
Jul 30, 202526.2526.2526.2026.2026.07-1.69%-
Jul 29, 202526.9527.0026.6526.6526.51-0.37%-
Jul 28, 202527.0027.1026.7526.7526.610.75%-
Jul 25, 202526.7026.7026.5526.5526.41-3.28%-
Jul 24, 202527.9527.9527.4527.4527.312.23%-
Jul 23, 202527.0527.0526.8526.8526.712.09%-
Jul 22, 202526.9026.9026.3026.3026.17-2.23%-
Jul 21, 202527.2527.2526.9026.9026.76-0.74%-