Eckert & Ziegler SE (ETR:EUZ)
Germany · Delayed Price · Currency is EUR 16.91
-0.27 (-1.57%)
Oct 17, 2025, 5:35 PM CET
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.91 | 17.09 | 16.71 | 16.91 | 16.91 | -1.57% | 68,648 |
| Oct 16, 2025 | 17.08 | 17.24 | 16.93 | 17.18 | 17.18 | 1.00% | 76,560 |
| Oct 15, 2025 | 17.16 | 17.22 | 16.87 | 17.01 | 17.01 | -0.35% | 57,400 |
| Oct 14, 2025 | 17.14 | 17.17 | 16.75 | 17.07 | 17.07 | -0.81% | 82,907 |
| Oct 13, 2025 | 17.10 | 17.38 | 17.08 | 17.21 | 17.21 | 1.41% | 100,627 |
| Oct 10, 2025 | 17.45 | 17.50 | 16.93 | 16.97 | 16.97 | -2.36% | 81,842 |
| Oct 9, 2025 | 17.58 | 17.63 | 17.22 | 17.38 | 17.38 | -0.63% | 97,678 |
| Oct 8, 2025 | 17.50 | 17.66 | 17.44 | 17.49 | 17.49 | -0.46% | 60,492 |
| Oct 7, 2025 | 17.90 | 17.90 | 17.55 | 17.57 | 17.57 | -1.13% | 68,935 |
| Oct 6, 2025 | 18.13 | 18.26 | 17.53 | 17.77 | 17.77 | -1.28% | 124,601 |
| Oct 3, 2025 | 17.77 | 18.00 | 17.61 | 18.00 | 18.00 | 1.75% | 46,830 |
| Oct 2, 2025 | 17.70 | 17.97 | 17.26 | 17.69 | 17.69 | -0.11% | 110,431 |
| Oct 1, 2025 | 17.77 | 17.88 | 17.47 | 17.71 | 17.71 | -0.62% | 107,839 |
| Sep 30, 2025 | 17.75 | 17.83 | 17.33 | 17.82 | 17.82 | 0.39% | 85,035 |
| Sep 29, 2025 | 17.50 | 17.79 | 17.50 | 17.75 | 17.75 | 2.19% | 70,664 |
| Sep 26, 2025 | 17.43 | 17.53 | 17.13 | 17.37 | 17.37 | -0.34% | 69,076 |
| Sep 25, 2025 | 18.00 | 18.18 | 17.40 | 17.43 | 17.43 | -3.65% | 116,904 |
| Sep 24, 2025 | 18.08 | 18.19 | 17.79 | 18.09 | 18.09 | 0.56% | 59,837 |
| Sep 23, 2025 | 18.10 | 18.25 | 17.99 | 17.99 | 17.99 | -0.99% | 56,888 |
| Sep 22, 2025 | 18.55 | 18.77 | 17.89 | 18.17 | 18.17 | -0.87% | 147,269 |
| Sep 19, 2025 | 18.11 | 18.55 | 17.90 | 18.33 | 18.33 | 1.83% | 264,353 |
| Sep 18, 2025 | 17.71 | 18.02 | 17.64 | 18.00 | 18.00 | 2.04% | 104,308 |
| Sep 17, 2025 | 17.50 | 18.04 | 17.50 | 17.64 | 17.64 | 1.26% | 115,447 |
| Sep 16, 2025 | 17.20 | 17.47 | 17.03 | 17.42 | 17.42 | 0.87% | 79,955 |
| Sep 15, 2025 | 17.24 | 17.47 | 17.00 | 17.27 | 17.27 | 0.58% | 184,483 |
| Sep 12, 2025 | 17.65 | 17.88 | 17.17 | 17.17 | 17.17 | 0.35% | 225,798 |
| Sep 11, 2025 | 17.15 | 17.26 | 16.91 | 17.11 | 17.11 | -0.35% | 77,674 |
| Sep 10, 2025 | 17.50 | 17.76 | 17.07 | 17.17 | 17.17 | -0.81% | 142,724 |
| Sep 9, 2025 | 17.33 | 17.40 | 16.63 | 17.31 | 17.31 | 5.87% | 301,999 |
| Sep 8, 2025 | 16.41 | 16.61 | 16.27 | 16.35 | 16.35 | 0.31% | 81,575 |
| Sep 5, 2025 | 16.56 | 16.82 | 16.29 | 16.30 | 16.30 | -1.75% | 82,994 |
| Sep 4, 2025 | 16.64 | 16.82 | 16.58 | 16.59 | 16.59 | -0.96% | 82,462 |
| Sep 3, 2025 | 17.02 | 17.07 | 16.73 | 16.75 | 16.75 | -0.42% | 86,530 |
| Sep 2, 2025 | 17.28 | 17.28 | 16.72 | 16.82 | 16.82 | -2.66% | 128,997 |
| Sep 1, 2025 | 17.33 | 17.50 | 17.25 | 17.28 | 17.28 | 0.06% | 84,406 |
| Aug 29, 2025 | 17.49 | 17.59 | 17.13 | 17.27 | 17.27 | -1.20% | 109,060 |
| Aug 28, 2025 | 17.72 | 17.80 | 17.47 | 17.48 | 17.48 | -1.47% | 78,142 |
| Aug 27, 2025 | 17.36 | 17.77 | 17.20 | 17.74 | 17.74 | 1.90% | 102,604 |
| Aug 26, 2025 | 17.40 | 17.48 | 17.31 | 17.41 | 17.41 | -0.34% | 58,491 |
| Aug 25, 2025 | 17.40 | 17.58 | 17.38 | 17.47 | 17.47 | -0.06% | 45,503 |
| Aug 22, 2025 | 17.36 | 17.58 | 17.36 | 17.48 | 17.48 | 0.46% | 77,918 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.24 | 17.40 | 17.40 | -0.51% | 99,783 |
| Aug 20, 2025 | 17.65 | 17.88 | 17.41 | 17.49 | 17.49 | -2.29% | 108,815 |
| Aug 19, 2025 | 18.10 | 18.32 | 17.75 | 17.90 | 17.90 | -1.27% | 133,362 |
| Aug 18, 2025 | 18.41 | 18.72 | 18.01 | 18.13 | 18.13 | -1.57% | 102,555 |
| Aug 15, 2025 | 18.90 | 18.95 | 18.36 | 18.42 | 18.42 | -1.76% | 73,224 |
| Aug 14, 2025 | 19.80 | 19.98 | 18.72 | 18.75 | 18.75 | -3.99% | 267,480 |
| Aug 13, 2025 | 18.93 | 21.30 | 18.46 | 19.53 | 19.53 | 5.85% | 623,970 |
| Aug 12, 2025 | 19.26 | 19.26 | 18.33 | 18.45 | 18.45 | -3.30% | 132,420 |
| Aug 11, 2025 | 19.83 | 19.89 | 18.84 | 19.08 | 19.08 | -2.60% | 183,678 |