Eckert & Ziegler SE (BIT:1EUZ)
Italy · Delayed Price · Currency is EUR 17.44
0.00 (0.00%)
At close: Oct 31, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.11% | - |
| Oct 30, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.07% | - |
| Oct 29, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.47% | - |
| Oct 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.81% | - |
| Oct 27, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | - |
| Oct 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.49% | - |
| Oct 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% | - |
| Oct 21, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.11% | - |
| Oct 20, 2025 | 17.12 | 17.12 | 17.12 | 17.44 | 17.44 | 2.53% | 10 |
| Oct 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% | - |
| Oct 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.93% | - |
| Oct 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | - |
| Oct 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.77% | - |
| Oct 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.87% | - |
| Oct 9, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.63% | - |
| Oct 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% | - |
| Oct 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.68% | - |
| Oct 6, 2025 | 18.10 | 18.10 | 18.10 | 17.85 | 17.85 | -0.39% | 400 |
| Oct 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.30% | - |
| Oct 2, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% | - |
| Oct 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% | - |
| Sep 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.05% | - |
| Sep 26, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.91% | - |
| Sep 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -3.15% | - |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.33% | - |
| Sep 23, 2025 | 18.11 | 18.11 | 18.11 | 18.04 | 18.04 | -0.61% | 50 |
| Sep 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.25% | - |
| Sep 19, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 2.11% | - |
| Sep 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Sep 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.67% | - |
| Sep 16, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.93% | - |
| Sep 15, 2025 | 17.21 | 17.21 | 17.21 | 17.25 | 17.25 | 0.17% | 1,000 |
| Sep 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.29% | - |
| Sep 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% | - |
| Sep 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5.36% | - |
| Sep 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.24% | - |
| Sep 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.74% | - |
| Sep 4, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.13% | - |
| Sep 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.30% | - |
| Sep 2, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -3.67% | - |
| Sep 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.23% | - |
| Aug 29, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% | - |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% | - |
| Aug 27, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.32% | - |
| Aug 26, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% | - |
| Aug 25, 2025 | 17.53 | 17.60 | 17.47 | 17.40 | 17.40 | -0.74% | 105 |