Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.81	14.57	13.80	14.50	14.50	4.09%	144,876
Nov 11, 2026	13.98	13.98	13.62	13.93	13.93	0.80%	76,172
Nov 10, 2026	13.95	14.04	13.80	13.82	13.82	-0.07%	46,323
Nov 9, 2026	13.85	14.11	13.75	13.83	13.83	0.22%	58,265
Nov 6, 2026	13.90	13.90	13.59	13.80	13.80	-1.50%	84,608
Nov 5, 2026	14.07	14.32	13.95	14.01	14.01	0.07%	99,409
Nov 4, 2026	13.45	14.03	13.34	14.00	14.00	4.56%	179,131
Nov 3, 2026	13.40	13.50	13.25	13.39	13.39	-0.59%	44,838
Nov 2, 2026	13.18	13.47	13.18	13.47	13.47	1.28%	81,092
Oct 30, 2026	13.21	13.42	13.21	13.30	13.30	0.61%	93,765
Oct 29, 2026	13.24	13.46	13.15	13.22	13.22	-0.60%	81,429
Oct 28, 2026	13.10	13.55	12.96	13.30	13.30	2.39%	131,994
Oct 27, 2026	12.74	13.06	12.52	12.99	12.99	0.85%	95,394
Oct 26, 2026	13.09	13.28	12.88	12.88	12.88	-1.45%	109,530
Oct 23, 2026	13.27	13.36	13.07	13.07	13.07	-1.73%	67,048
Oct 22, 2026	13.11	13.35	13.10	13.30	13.30	-0.15%	77,282
Oct 21, 2026	12.89	13.37	12.73	13.32	13.32	3.58%	161,038
Oct 20, 2026	13.00	13.03	12.69	12.86	12.86	-0.46%	147,718
Oct 19, 2026	12.75	12.99	12.68	12.92	12.92	1.33%	150,597
Oct 16, 2026	12.32	12.81	12.32	12.75	12.75	3.49%	74,460
Oct 15, 2026	12.27	12.49	12.25	12.32	12.32	0.16%	121,283
Oct 14, 2026	12.32	12.54	12.22	12.30	12.30	-0.57%	87,884
Oct 13, 2026	12.43	12.59	12.36	12.37	12.37	0.24%	91,316
Oct 12, 2026	12.40	12.41	12.21	12.34	12.34	-0.16%	71,100
Oct 9, 2026	12.24	12.50	12.24	12.36	12.36	1.64%	62,952
Oct 8, 2026	12.25	12.35	12.07	12.16	12.16	-0.33%	99,109
Oct 7, 2026	12.00	12.48	11.91	12.20	12.20	1.50%	181,972
Oct 6, 2026	12.15	12.29	12.00	12.02	12.02	0.17%	88,411
Oct 5, 2026	12.35	12.51	12.00	12.00	12.00	-2.83%	100,465
Oct 2, 2026	12.31	12.49	12.22	12.35	12.35	0.16%	90,053
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