Eckert & Ziegler SE (ETR:EUZ)
Germany · Delayed Price · Currency is EUR 61.80
-4.90 (-7.35%)
Aug 1, 2025, 5:37 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.65 | 65.65 | 61.80 | 62.55 | 62.55 | -6.22% | 37,644 |
| Jul 31, 2025 | 67.40 | 68.60 | 66.45 | 66.70 | 66.70 | -0.45% | 31,712 |
| Jul 30, 2025 | 67.25 | 67.90 | 66.85 | 67.00 | 67.00 | -1.25% | 15,425 |
| Jul 29, 2025 | 66.55 | 68.80 | 66.20 | 67.85 | 67.85 | 1.88% | 24,268 |
| Jul 28, 2025 | 65.45 | 67.25 | 65.35 | 66.60 | 66.60 | 2.54% | 32,415 |
| Jul 25, 2025 | 64.70 | 65.30 | 64.55 | 64.95 | 64.95 | 0.70% | 15,827 |
| Jul 24, 2025 | 65.85 | 66.15 | 64.50 | 64.50 | 64.50 | -1.07% | 28,484 |
| Jul 23, 2025 | 65.10 | 66.10 | 64.65 | 65.20 | 65.20 | 0.77% | 16,226 |
| Jul 22, 2025 | 65.45 | 65.60 | 64.35 | 64.70 | 64.70 | -2.34% | 11,454 |
| Jul 21, 2025 | 67.20 | 68.05 | 66.10 | 66.25 | 66.25 | -1.56% | 8,674 |
| Jul 18, 2025 | 68.30 | 68.30 | 66.75 | 67.30 | 67.30 | 0.07% | 10,561 |
| Jul 17, 2025 | 69.10 | 69.25 | 67.20 | 67.25 | 67.25 | -1.75% | 17,142 |
| Jul 16, 2025 | 67.25 | 68.60 | 67.25 | 68.45 | 68.45 | 1.71% | 19,358 |
| Jul 15, 2025 | 66.50 | 67.95 | 66.50 | 67.30 | 67.30 | 1.20% | 22,617 |
| Jul 14, 2025 | 65.00 | 66.80 | 64.90 | 66.50 | 66.50 | 1.22% | 15,534 |
| Jul 11, 2025 | 66.10 | 66.45 | 65.20 | 65.70 | 65.70 | -0.90% | 14,755 |
| Jul 10, 2025 | 65.95 | 66.60 | 65.00 | 66.30 | 66.30 | 1.38% | 14,915 |
| Jul 9, 2025 | 65.25 | 66.80 | 64.10 | 65.40 | 65.40 | 1.16% | 16,752 |
| Jul 8, 2025 | 66.90 | 66.90 | 64.65 | 64.65 | 64.65 | -2.78% | 19,282 |
| Jul 7, 2025 | 66.40 | 67.05 | 66.20 | 66.50 | 66.50 | 0.15% | 9,046 |
| Jul 4, 2025 | 66.35 | 66.65 | 66.00 | 66.40 | 66.40 | -0.60% | 10,652 |
| Jul 3, 2025 | 67.00 | 67.45 | 66.55 | 66.80 | 66.80 | 0.38% | 13,858 |
| Jul 2, 2025 | 67.05 | 67.25 | 65.70 | 66.55 | 66.55 | 0.38% | 12,111 |
| Jul 1, 2025 | 68.30 | 68.30 | 66.10 | 66.30 | 66.30 | -2.71% | 30,699 |
| Jun 30, 2025 | 69.20 | 69.75 | 67.55 | 68.15 | 68.15 | 0.44% | 25,247 |
| Jun 27, 2025 | 67.00 | 68.00 | 66.70 | 67.85 | 67.85 | 2.03% | 20,160 |
| Jun 26, 2025 | 66.80 | 67.00 | 66.40 | 66.50 | 66.50 | -0.60% | 12,438 |
| Jun 25, 2025 | 66.65 | 67.85 | 65.70 | 66.90 | 66.90 | 1.13% | 35,959 |
| Jun 24, 2025 | 66.15 | 66.95 | 64.95 | 66.15 | 66.15 | 3.60% | 27,733 |
| Jun 23, 2025 | 63.80 | 65.80 | 63.40 | 63.85 | 63.85 | 0.31% | 23,442 |
| Jun 20, 2025 | 63.30 | 64.70 | 63.25 | 63.65 | 63.65 | 0.24% | 50,080 |
| Jun 19, 2025 | 64.20 | 64.45 | 63.40 | 63.50 | 63.50 | -2.53% | 14,450 |
| Jun 18, 2025 | 65.40 | 65.40 | 64.15 | 65.15 | 64.65 | 0.54% | 20,015 |
| Jun 17, 2025 | 65.30 | 66.10 | 64.75 | 64.80 | 64.30 | -1.59% | 9,784 |
| Jun 16, 2025 | 65.20 | 66.45 | 65.20 | 65.85 | 65.34 | 0.77% | 13,883 |
| Jun 13, 2025 | 66.00 | 66.30 | 64.80 | 65.35 | 64.85 | -2.32% | 23,823 |
| Jun 12, 2025 | 67.05 | 67.65 | 65.70 | 66.90 | 66.39 | -0.45% | 20,314 |
| Jun 11, 2025 | 66.95 | 67.45 | 66.10 | 67.20 | 66.68 | 1.36% | 26,699 |
| Jun 10, 2025 | 66.65 | 67.20 | 66.00 | 66.30 | 65.79 | -0.67% | 13,050 |
| Jun 9, 2025 | 65.00 | 67.35 | 65.00 | 66.75 | 66.24 | 2.61% | 15,067 |
| Jun 6, 2025 | 67.50 | 67.50 | 63.80 | 65.05 | 64.55 | -3.49% | 44,459 |
| Jun 5, 2025 | 65.70 | 67.80 | 65.50 | 67.40 | 66.88 | 2.90% | 39,894 |
| Jun 4, 2025 | 65.00 | 66.15 | 63.35 | 65.50 | 65.00 | 3.15% | 49,410 |
| Jun 3, 2025 | 62.35 | 63.60 | 62.20 | 63.50 | 63.01 | 2.09% | 27,117 |
| Jun 2, 2025 | 61.40 | 62.65 | 61.20 | 62.20 | 61.72 | 0.65% | 16,001 |
| May 30, 2025 | 59.40 | 62.00 | 59.40 | 61.80 | 61.33 | 3.00% | 26,191 |
| May 29, 2025 | 61.90 | 62.15 | 59.80 | 60.00 | 59.54 | -1.96% | 19,681 |
| May 28, 2025 | 61.95 | 62.15 | 60.80 | 61.20 | 60.73 | -1.69% | 24,469 |
| May 27, 2025 | 62.95 | 63.30 | 62.10 | 62.25 | 61.77 | -1.50% | 14,925 |
| May 26, 2025 | 63.75 | 64.00 | 63.10 | 63.20 | 62.71 | 0.72% | 12,917 |