Skip to main content
logo
Eckert & Ziegler SE (BIT:1EUZ)
Italy flag Italy · Delayed Price · Currency is EUR
15.29
-0.39 (-2.49%)
At close: Apr 16, 2026

BIT:1EUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202615.6715.6715.6715.6715.672.49%-
Apr 16, 202615.2915.2915.2915.2915.29-2.49%-
Apr 15, 202615.7615.7615.7615.6815.68-0.25%20
Apr 14, 202615.7215.7215.7215.7215.725.93%-
Apr 13, 202614.8414.8414.8414.8414.841.50%-
Apr 10, 202614.6214.6214.6214.6214.622.24%-
Apr 9, 202614.3014.3014.3014.3014.30-2.79%-
Apr 8, 202614.7114.7114.7114.7114.713.45%-
Apr 7, 202614.2214.2214.2214.2214.22-2.13%-
Apr 2, 202614.5314.5314.5314.5314.53-4.09%-
Apr 1, 202615.1515.1515.1515.1515.153.98%-
Mar 31, 202614.5714.5714.5714.5714.57-0.34%-
Mar 30, 202614.6214.6214.6214.6214.622.31%-
Mar 27, 202614.2914.2914.2914.2914.29-4.61%-
Mar 26, 202614.1814.1814.1814.9814.988.08%177
Mar 25, 202613.8613.8613.8613.8613.86-2.46%-
Mar 24, 202614.2114.2114.2114.2114.210.64%-
Mar 23, 202613.9913.9913.8614.1214.122.02%239
Mar 20, 202613.8413.8413.8413.8413.84-1.91%-
Mar 19, 202614.1114.1114.1114.1114.11-4.40%-
Mar 18, 202614.7614.7614.7614.7614.760.82%-
Mar 17, 202614.6414.6414.6414.6414.64-0.07%-
Mar 16, 202614.6514.6514.6514.6514.65-0.88%-
Mar 13, 202614.7814.7814.7814.7814.780.14%-
Mar 12, 202614.7614.7614.7614.7614.76-1.14%-
Mar 11, 202614.9314.9314.9314.9314.93-3.11%-
Mar 10, 202615.4115.4115.4115.4115.411.38%-
Mar 9, 202615.2015.2015.2015.2015.20-0.13%-
Mar 6, 202615.2215.2215.2215.2215.221.60%-
Mar 5, 202614.9814.9814.9814.9814.98-1.38%-
Mar 4, 202615.1915.1915.1915.1915.193.05%-
Mar 3, 202614.7414.7414.7414.7414.74-2.90%-
Mar 2, 202615.1815.1815.1815.1815.18-0.46%-
Feb 27, 202615.2515.2515.2515.2515.250.13%-
Feb 26, 202615.2315.2315.2315.2315.233.11%-
Feb 25, 202614.7714.7714.7714.7714.770.96%-
Feb 24, 202614.6314.6314.6314.6314.63-1.88%-
Feb 23, 202614.9114.9114.9114.9114.91-1.58%-
Feb 20, 202615.1515.1515.1515.1515.152.50%-
Feb 19, 202614.7814.7814.7814.7814.78-0.61%-
Feb 18, 202614.8714.8714.8714.8714.87-0.20%-
Feb 17, 202614.9014.9014.9014.9014.901.43%-
Feb 16, 202614.6914.6914.6914.6914.69-1.80%-
Feb 13, 202614.9614.9614.9614.9614.962.61%-
Feb 12, 202614.5814.5814.5814.5814.58-1.42%-
Feb 11, 202614.7914.7914.7914.7914.79-2.89%-
Feb 10, 202615.2315.2315.2315.2315.231.53%-
Feb 9, 202615.0015.0015.0015.0015.00-2.53%-
Feb 6, 202615.3915.3915.3915.3915.391.65%-
Feb 5, 202615.1415.1415.1415.1415.141.00%-