Skip to main content
logo
Eckert & Ziegler SE (BIT:1EUZ)
Italy flag Italy · Delayed Price · Currency is EUR
18.04
0.00 (0.00%)
Last updated: Oct 3, 2025, 9:00 AM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202516.9516.9516.9516.9516.95-2.87%-
Oct 9, 202517.4517.4517.4517.4517.45-0.63%-
Oct 8, 202517.5617.5617.5617.5617.560.06%-
Oct 7, 202517.5517.5517.5517.5517.55-1.68%-
Oct 6, 202518.1018.1018.1017.8517.85-0.39%400
Oct 3, 202517.9217.9217.9217.9217.921.30%-
Oct 2, 202517.6917.6917.6917.6917.69-0.11%-
Oct 1, 202517.7117.7117.7117.7117.710.06%-
Sep 30, 202517.7017.7017.7017.7017.70-1.12%-
Sep 29, 202517.9017.9017.9017.9017.903.05%-
Sep 26, 202517.3717.3717.3717.3717.37-0.91%-
Sep 25, 202517.5317.5317.5317.5317.53-3.15%-
Sep 24, 202518.1018.1018.1018.1018.100.33%-
Sep 23, 202518.1118.1118.1118.0418.04-0.61%50
Sep 22, 202518.1518.1518.1518.1518.15-1.25%-
Sep 19, 202518.3818.3818.3818.3818.382.11%-
Sep 18, 202518.0018.0018.0018.0018.001.69%-
Sep 17, 202517.7017.7017.7017.7017.701.67%-
Sep 16, 202517.4117.4117.4117.4117.410.93%-
Sep 15, 202517.2117.2117.2117.2517.250.17%1,000
Sep 12, 202517.2217.2217.2217.2217.220.29%-
Sep 11, 202517.1717.1717.1717.1717.170.12%-
Sep 10, 202517.1517.1517.1517.1517.15-0.87%-
Sep 9, 202517.3017.3017.3017.3017.305.36%-
Sep 8, 202516.4216.4216.4216.4216.420.24%-
Sep 5, 202516.3816.3816.3816.3816.38-1.74%-
Sep 4, 202516.6716.6716.6716.6716.67-1.13%-
Sep 3, 202516.8616.8616.8616.8616.860.30%-
Sep 2, 202516.8116.8116.8116.8116.81-3.67%-
Sep 1, 202517.4517.4517.4517.4517.45-0.23%-
Aug 29, 202517.4917.4917.4917.4917.49-0.06%-
Aug 28, 202517.5017.5017.5017.5017.50-0.91%-
Aug 27, 202517.6617.6617.6617.6617.661.32%-
Aug 26, 202517.4317.4317.4317.4317.430.17%-
Aug 25, 202517.5317.6017.4717.4017.40-0.74%105
Aug 22, 202517.5317.5317.5317.5317.531.04%-
Aug 21, 202517.3517.3517.3517.3517.35-1.08%-
Aug 20, 202517.5417.5417.5417.5417.54-2.18%-
Aug 19, 202518.0918.0918.0917.9317.93-1.16%553
Aug 18, 202518.1418.1418.1418.1418.14-4.07%-
Aug 14, 202518.9118.9118.9118.9118.91-3.37%-
Aug 13, 202519.5719.5719.5719.5719.575.69%-
Aug 12, 202518.5218.5218.5218.5218.52-3.47%-
Aug 11, 202519.1819.1819.1819.1819.18-1.96%-
Aug 8, 202519.9519.9519.8519.5719.57-9.55%71
Aug 7, 202521.6321.6321.6321.6321.633.18%-
Aug 6, 202520.9720.9720.9720.9720.97--
Aug 5, 202520.9720.9720.9720.9720.970.72%-
Aug 4, 202520.8220.8220.8220.8220.820.48%-
Aug 1, 202521.6321.6320.9020.7220.72-6.89%89