Eckert & Ziegler SE (BIT:1EUZ)
Italy · Delayed Price · Currency is EUR 15.23
+0.23 (1.53%)
At close: Feb 10, 2026
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.99% | - |
| Dec 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.54% | - |
| Dec 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.32% | - |
| Dec 15, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.20% | - |
| Dec 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.50% | - |
| Dec 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.46% | - |
| Dec 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.78% | - |
| Dec 9, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.71% | - |
| Dec 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.64% | - |
| Dec 5, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.97% | - |
| Dec 4, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.26% | - |
| Dec 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.34% | - |
| Dec 2, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.32% | - |
| Dec 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Nov 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.43% | - |
| Nov 27, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.50% | - |
| Nov 26, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% | - |