Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.31	12.49	12.24	12.33	-	-	21,293
Oct 1, 2026	12.77	12.77	12.32	12.33	12.33	-3.22%	84,013
Sep 30, 2026	12.50	12.74	12.41	12.74	12.74	2.74%	117,650
Sep 29, 2026	12.52	12.64	12.39	12.40	12.40	-1.20%	76,455
Sep 28, 2026	12.28	12.62	12.28	12.55	12.55	3.12%	111,305
Sep 25, 2026	12.26	12.31	12.09	12.17	12.17	-	63,743
Sep 24, 2026	12.30	12.37	12.12	12.17	12.17	-1.54%	84,102
Sep 23, 2026	12.59	12.61	12.32	12.36	12.36	-0.96%	78,864
Sep 22, 2026	12.45	12.64	12.17	12.48	12.48	0.97%	89,443
Sep 21, 2026	12.12	12.36	12.02	12.36	12.36	1.98%	109,723
Sep 18, 2026	12.08	12.27	12.05	12.12	12.12	-0.90%	154,758
Sep 17, 2026	12.14	12.34	12.01	12.23	12.23	1.66%	76,799
Sep 16, 2026	12.40	12.40	12.03	12.03	12.03	-1.88%	107,597
Sep 15, 2026	12.46	12.46	12.25	12.26	12.26	-0.73%	63,629
Sep 14, 2026	12.35	12.47	12.26	12.35	12.35	0.41%	49,260
Sep 11, 2026	12.32	12.49	12.25	12.30	12.30	0.08%	98,486
Sep 10, 2026	12.45	12.53	12.17	12.29	12.29	-1.29%	115,308
Sep 9, 2026	12.54	12.65	12.38	12.45	12.45	-1.27%	67,011
Sep 8, 2026	12.60	12.68	12.35	12.61	12.61	0.24%	124,467
Sep 7, 2026	12.85	12.85	12.58	12.58	12.58	-2.10%	63,774
Sep 4, 2026	12.85	12.86	12.68	12.85	12.85	0.47%	95,890
Sep 3, 2026	12.72	13.01	12.70	12.79	12.79	0.31%	101,622
Sep 2, 2026	13.00	13.02	12.65	12.75	12.75	-2.37%	166,101
Sep 1, 2026	13.04	13.23	12.99	13.06	13.06	0.38%	73,726
Aug 31, 2026	13.25	13.27	12.97	13.01	13.01	-1.74%	273,754
Aug 28, 2026	13.33	13.42	13.09	13.24	13.24	0.61%	269,478
Aug 27, 2026	13.15	13.40	13.05	13.16	13.16	0.84%	101,764
Aug 26, 2026	13.20	13.24	12.95	13.05	13.05	-0.99%	151,188
Aug 25, 2026	13.26	13.48	13.11	13.18	13.18	-	92,583
Aug 24, 2026	13.65	13.73	13.11	13.18	13.18	-3.44%	137,047
Aug 21, 2026	13.45	13.68	13.43	13.65	13.65	1.26%	73,054
Aug 20, 2026	13.40	13.57	13.39	13.48	13.48	0.52%	81,203
Aug 19, 2026	13.40	13.54	13.25	13.41	13.41	0.60%	100,834
Aug 18, 2026	13.40	13.59	13.33	13.33	13.33	-1.26%	42,008
Aug 17, 2026	13.58	13.81	13.50	13.50	13.50	-0.66%	92,329
Aug 14, 2026	13.59	13.74	13.42	13.59	13.59	-0.44%	97,147
Aug 13, 2026	13.85	13.92	13.22	13.65	13.65	-0.73%	451,049
Aug 12, 2026	13.81	13.89	13.73	13.75	13.75	-1.36%	57,824
Aug 11, 2026	14.01	14.04	13.87	13.94	13.94	0.29%	56,378
Aug 10, 2026	14.05	14.05	13.84	13.90	13.90	-	59,911
Aug 7, 2026	13.75	14.11	13.74	13.90	13.90	2.21%	108,826
Aug 6, 2026	13.60	13.74	13.55	13.60	13.60	-0.22%	91,250
Aug 5, 2026	13.70	13.84	13.56	13.63	13.63	-0.22%	68,518
Aug 4, 2026	13.66	13.83	13.48	13.66	13.66	1.19%	66,593
Aug 3, 2026	13.87	13.99	13.50	13.50	13.50	-0.81%	71,555
Jul 31, 2026	13.90	13.96	13.61	13.61	13.61	-1.73%	68,161
Jul 30, 2026	13.88	13.99	13.74	13.85	13.85	0.29%	103,181
Jul 29, 2026	13.80	13.96	13.61	13.81	13.81	0.88%	111,341
Jul 28, 2026	13.58	13.69	13.36	13.69	13.69	1.71%	146,736
Jul 27, 2026	13.45	13.61	13.31	13.46	13.46	1.20%	93,621