Südzucker AG (VIE:SZU)
Austria
· Delayed Price · Currency is EUR 9.64
-0.13 (-1.28%)
At close: Sep 19, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | 0.48% | - |
| Sep 25, 2025 | 9.49 | 9.53 | 9.35 | 9.35 | 9.35 | -1.27% | 200 |
| Sep 24, 2025 | 9.45 | 9.47 | 9.42 | 9.47 | 9.47 | 0.11% | - |
| Sep 23, 2025 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | 0.80% | - |
| Sep 22, 2025 | 9.65 | 9.65 | 9.39 | 9.39 | 9.39 | -2.59% | 900 |
| Sep 19, 2025 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -1.28% | - |
| Sep 18, 2025 | 9.65 | 9.76 | 9.65 | 9.76 | 9.76 | 0.67% | 60 |
| Sep 17, 2025 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | 0.67% | - |
| Sep 16, 2025 | 9.76 | 9.76 | 9.63 | 9.63 | 9.63 | -1.93% | - |
| Sep 15, 2025 | 9.68 | 9.82 | 9.68 | 9.82 | 9.82 | 1.13% | - |
| Sep 12, 2025 | 9.70 | 9.73 | 9.70 | 9.71 | 9.71 | -0.05% | 360 |
| Sep 11, 2025 | 9.89 | 9.89 | 9.72 | 9.72 | 9.72 | -1.87% | - |
| Sep 10, 2025 | 9.91 | 9.94 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Sep 9, 2025 | 10.06 | 10.06 | 9.95 | 9.95 | 9.95 | -0.90% | 150 |
| Sep 8, 2025 | 10.14 | 10.14 | 10.01 | 10.04 | 10.04 | -0.10% | - |
| Sep 5, 2025 | 10.07 | 10.07 | 10.03 | 10.05 | 10.05 | -0.40% | - |
| Sep 4, 2025 | 10.02 | 10.10 | 10.02 | 10.09 | 10.09 | 0.70% | - |
| Sep 3, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | - | - |
| Sep 2, 2025 | 10.13 | 10.13 | 10.02 | 10.02 | 10.02 | -1.28% | - |
| Sep 1, 2025 | 10.09 | 10.15 | 10.06 | 10.15 | 10.15 | 1.00% | - |
| Aug 29, 2025 | 10.05 | 10.05 | 10.01 | 10.05 | 10.05 | 0.50% | - |
| Aug 28, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.30% | - |
| Aug 27, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | -0.10% | - |
| Aug 26, 2025 | 10.03 | 10.13 | 10.03 | 10.04 | 10.04 | -0.89% | - |
| Aug 25, 2025 | 10.14 | 10.16 | 10.11 | 10.13 | 10.13 | -0.20% | - |
| Aug 22, 2025 | 10.22 | 10.22 | 10.03 | 10.15 | 10.15 | -0.78% | - |
| Aug 21, 2025 | 10.27 | 10.27 | 10.17 | 10.23 | 10.23 | 0.20% | - |
| Aug 20, 2025 | 10.16 | 10.21 | 10.15 | 10.21 | 10.21 | 0.10% | - |
| Aug 19, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.39% | - |
| Aug 18, 2025 | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | -0.69% | 323 |
| Aug 15, 2025 | 10.22 | 10.22 | 10.13 | 10.13 | 10.13 | -0.88% | - |
| Aug 14, 2025 | 10.20 | 10.25 | 10.20 | 10.22 | 10.22 | 0.20% | 200 |
| Aug 13, 2025 | 10.17 | 10.21 | 10.15 | 10.20 | 10.20 | -0.10% | - |
| Aug 12, 2025 | 10.15 | 10.21 | 10.15 | 10.21 | 10.21 | 1.09% | - |
| Aug 11, 2025 | 10.18 | 10.18 | 10.07 | 10.10 | 10.10 | -0.10% | - |
| Aug 8, 2025 | 10.07 | 10.16 | 10.07 | 10.11 | 10.11 | 0.70% | - |
| Aug 7, 2025 | 9.98 | 10.08 | 9.98 | 10.04 | 10.04 | 0.20% | - |
| Aug 6, 2025 | 10.01 | 10.02 | 9.96 | 10.02 | 10.02 | 0.20% | - |
| Aug 5, 2025 | 9.99 | 10.02 | 9.98 | 10.00 | 10.00 | - | - |
| Aug 4, 2025 | 10.05 | 10.05 | 9.99 | 10.00 | 10.00 | -0.70% | - |
| Aug 1, 2025 | 9.97 | 10.13 | 9.97 | 10.07 | 10.07 | 0.10% | - |
| Jul 31, 2025 | 10.21 | 10.21 | 10.06 | 10.06 | 10.06 | -1.66% | - |
| Jul 30, 2025 | 10.36 | 10.42 | 10.23 | 10.23 | 10.23 | -1.06% | - |
| Jul 29, 2025 | 10.35 | 10.36 | 10.31 | 10.34 | 10.34 | 0.10% | - |
| Jul 28, 2025 | 10.36 | 10.36 | 10.29 | 10.33 | 10.33 | - | - |
| Jul 25, 2025 | 10.47 | 10.47 | 10.28 | 10.33 | 10.33 | -1.99% | - |
| Jul 24, 2025 | 10.44 | 10.62 | 10.44 | 10.54 | 10.54 | 1.64% | - |
| Jul 23, 2025 | 10.33 | 10.39 | 10.32 | 10.37 | 10.37 | 1.67% | - |
| Jul 22, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | 0.89% | - |
| Jul 21, 2025 | 10.05 | 10.13 | 10.05 | 10.11 | 10.11 | 1.20% | - |