Eckert & Ziegler SE (BIT:1EUZ)
Italy · Delayed Price · Currency is EUR 15.43
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.38% | - |
| Mar 4, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 3.05% | - |
| Mar 3, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -2.90% | - |
| Mar 2, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.46% | - |
| Feb 27, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.13% | - |
| Feb 26, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 3.11% | - |
| Feb 25, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.96% | - |
| Feb 24, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.88% | - |
| Feb 23, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.58% | - |
| Feb 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.50% | - |
| Feb 19, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.61% | - |
| Feb 18, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% | - |
| Feb 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.43% | - |
| Feb 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.80% | - |
| Feb 13, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 2.61% | - |
| Feb 12, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.42% | - |
| Feb 11, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.89% | - |
| Feb 10, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.53% | - |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.53% | - |
| Feb 6, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.65% | - |
| Feb 5, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.00% | - |
| Feb 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% | - |
| Feb 3, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.20% | - |
| Feb 2, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | - |
| Jan 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.38% | - |
| Jan 29, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.25% | - |
| Jan 28, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% | - |
| Jan 27, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -3.29% | - |
| Jan 26, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 3.60% | - |
| Jan 23, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -4.25% | - |
| Jan 22, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 5.31% | - |
| Jan 21, 2026 | 15.76 | 15.76 | 15.76 | 15.43 | 15.43 | -2.09% | 1,000 |
| Jan 20, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.25% | - |
| Jan 19, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -4.03% | - |
| Jan 16, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.17% | - |
| Jan 15, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% | - |
| Jan 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.49% | - |
| Jan 13, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.31% | - |
| Jan 12, 2026 | 16.33 | 16.33 | 16.33 | 16.27 | 16.27 | -0.06% | 40 |
| Jan 9, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 7.81% | - |
| Jan 8, 2026 | 16.03 | 16.03 | 16.03 | 15.10 | 15.10 | -4.43% | 309 |
| Jan 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.38% | - |
| Jan 6, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 4.93% | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% | - |
| Jan 2, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.38% | - |
| Dec 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.59% | - |
| Dec 29, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2.47% | - |
| Dec 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.61% | - |
| Dec 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.60% | - |
| Dec 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.56% | - |