Eckert & Ziegler SE (ETR:EUZ)
Germany · Delayed Price · Currency is EUR 15.57
-0.68 (-4.18%)
At close: Jan 23, 2026
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.15 | 16.15 | 15.53 | 15.57 | 15.57 | -4.18% | 150,477 |
| Jan 22, 2026 | 15.65 | 16.27 | 15.28 | 16.25 | 16.25 | 4.91% | 151,661 |
| Jan 21, 2026 | 15.76 | 15.82 | 15.19 | 15.49 | 15.49 | -1.15% | 113,351 |
| Jan 20, 2026 | 15.59 | 15.76 | 15.46 | 15.67 | 15.67 | -0.38% | 116,165 |
| Jan 19, 2026 | 16.00 | 16.04 | 15.62 | 15.73 | 15.73 | -3.97% | 143,735 |
| Jan 16, 2026 | 16.10 | 16.60 | 16.03 | 16.38 | 16.38 | 1.30% | 75,849 |
| Jan 15, 2026 | 16.04 | 16.22 | 15.95 | 16.17 | 16.17 | 0.06% | 119,242 |
| Jan 14, 2026 | 16.10 | 16.19 | 15.77 | 16.16 | 16.16 | - | 112,615 |
| Jan 13, 2026 | 16.30 | 16.40 | 16.05 | 16.16 | 16.16 | -0.55% | 75,849 |
| Jan 12, 2026 | 16.42 | 16.65 | 16.20 | 16.25 | 16.25 | -0.43% | 131,768 |
| Jan 9, 2026 | 15.46 | 16.34 | 15.44 | 16.32 | 16.32 | 5.91% | 130,447 |
| Jan 8, 2026 | 15.87 | 16.03 | 15.36 | 15.41 | 15.41 | -2.41% | 251,303 |
| Jan 7, 2026 | 15.74 | 15.80 | 15.51 | 15.79 | 15.79 | 0.45% | 68,131 |
| Jan 6, 2026 | 15.00 | 15.80 | 15.00 | 15.72 | 15.72 | 4.45% | 128,679 |
| Jan 5, 2026 | 15.03 | 15.20 | 14.74 | 15.05 | 15.05 | 0.27% | 89,634 |
| Jan 2, 2026 | 15.22 | 15.33 | 14.99 | 15.01 | 15.01 | -1.64% | 175,704 |
| Dec 30, 2025 | 15.25 | 15.33 | 15.20 | 15.26 | 15.26 | -0.13% | 41,790 |
| Dec 29, 2025 | 15.00 | 15.32 | 14.96 | 15.28 | 15.28 | 2.07% | 104,705 |
| Dec 23, 2025 | 14.65 | 15.12 | 14.65 | 14.97 | 14.97 | 2.39% | 114,871 |
| Dec 22, 2025 | 14.34 | 14.64 | 14.25 | 14.62 | 14.62 | 1.74% | 183,052 |
| Dec 19, 2025 | 14.47 | 14.49 | 14.25 | 14.37 | 14.37 | -0.76% | 234,653 |
| Dec 18, 2025 | 14.66 | 14.78 | 14.48 | 14.48 | 14.48 | -1.16% | 206,904 |
| Dec 17, 2025 | 14.83 | 14.85 | 14.63 | 14.65 | 14.65 | -1.08% | 75,658 |
| Dec 16, 2025 | 14.91 | 14.96 | 14.69 | 14.81 | 14.81 | -1.46% | 66,979 |
| Dec 15, 2025 | 15.09 | 15.26 | 14.89 | 15.03 | 15.03 | -0.13% | 93,448 |
| Dec 12, 2025 | 15.24 | 15.45 | 15.05 | 15.05 | 15.05 | -1.63% | 61,240 |
| Dec 11, 2025 | 15.23 | 15.36 | 15.15 | 15.30 | 15.30 | 0.59% | 36,891 |
| Dec 10, 2025 | 15.41 | 15.41 | 15.14 | 15.21 | 15.21 | -1.55% | 30,466 |
| Dec 9, 2025 | 15.52 | 15.57 | 15.29 | 15.45 | 15.45 | -0.64% | 55,699 |
| Dec 8, 2025 | 15.59 | 15.85 | 15.44 | 15.55 | 15.55 | 0.52% | 69,700 |
| Dec 5, 2025 | 15.45 | 15.75 | 15.36 | 15.47 | 15.47 | 0.32% | 81,281 |
| Dec 4, 2025 | 15.60 | 15.60 | 15.38 | 15.42 | 15.42 | -0.52% | 45,390 |
| Dec 3, 2025 | 15.60 | 16.02 | 15.42 | 15.50 | 15.50 | -0.64% | 81,707 |
| Dec 2, 2025 | 15.81 | 15.84 | 15.60 | 15.60 | 15.60 | -2.01% | 51,142 |
| Dec 1, 2025 | 16.16 | 16.16 | 15.83 | 15.92 | 15.92 | -1.49% | 64,393 |
| Nov 28, 2025 | 16.17 | 16.24 | 16.05 | 16.16 | 16.16 | -0.12% | 46,295 |
| Nov 27, 2025 | 16.08 | 16.24 | 16.03 | 16.18 | 16.18 | 0.75% | 46,369 |
| Nov 26, 2025 | 16.14 | 16.14 | 15.99 | 16.06 | 16.06 | -0.25% | 43,204 |
| Nov 25, 2025 | 16.25 | 16.25 | 15.89 | 16.10 | 16.10 | -0.25% | 42,416 |
| Nov 24, 2025 | 15.66 | 16.14 | 15.66 | 16.14 | 16.14 | 4.33% | 90,735 |
| Nov 21, 2025 | 15.10 | 15.52 | 14.89 | 15.47 | 15.47 | 0.19% | 94,464 |
| Nov 20, 2025 | 15.84 | 15.88 | 15.44 | 15.44 | 15.44 | -1.47% | 64,496 |
| Nov 19, 2025 | 15.74 | 15.90 | 15.60 | 15.67 | 15.67 | -1.07% | 62,280 |
| Nov 18, 2025 | 15.95 | 16.05 | 15.75 | 15.84 | 15.84 | -1.55% | 63,781 |
| Nov 17, 2025 | 16.30 | 16.69 | 16.06 | 16.09 | 16.09 | -1.11% | 66,504 |
| Nov 14, 2025 | 16.60 | 16.64 | 16.02 | 16.27 | 16.27 | -3.44% | 90,308 |
| Nov 13, 2025 | 16.95 | 17.47 | 16.21 | 16.85 | 16.85 | 8.36% | 183,522 |
| Nov 12, 2025 | 15.73 | 15.90 | 15.37 | 15.55 | 15.55 | 0.97% | 154,601 |
| Nov 11, 2025 | 15.76 | 15.76 | 15.23 | 15.40 | 15.40 | -1.53% | 99,302 |
| Nov 10, 2025 | 15.81 | 15.99 | 15.64 | 15.64 | 15.64 | -0.13% | 64,473 |