Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	15.47	15.48	15.28	15.40	-	0.72%	4,416
Jul 8, 2026	15.28	15.50	15.03	15.29	15.29	-0.39%	92,801
Jul 7, 2026	15.70	15.85	15.21	15.35	15.35	-3.15%	77,161
Jul 6, 2026	16.00	16.11	15.58	15.85	15.85	-0.31%	72,087
Jul 3, 2026	15.99	16.10	15.65	15.90	15.90	0.06%	102,315
Jul 2, 2026	15.66	15.89	15.39	15.89	15.89	2.12%	120,418
Jul 1, 2026	15.34	15.66	15.24	15.56	15.56	1.90%	77,908
Jun 30, 2026	15.37	15.66	15.26	15.27	15.27	-	81,217
Jun 29, 2026	15.21	15.46	15.21	15.27	15.27	-0.26%	66,014
Jun 26, 2026	15.31	15.39	14.76	15.31	15.31	-0.65%	60,080
Jun 25, 2026	15.56	15.56	15.11	15.41	15.41	0.39%	54,358
Jun 24, 2026	15.45	15.68	15.35	15.57	15.35	0.19%	73,359
Jun 23, 2026	15.63	15.87	15.54	15.54	15.32	-1.71%	67,609
Jun 22, 2026	15.75	15.88	15.62	15.81	15.59	1.61%	88,151
Jun 19, 2026	15.62	15.81	15.45	15.56	15.34	0.19%	177,177
Jun 18, 2026	15.20	15.59	15.07	15.53	15.31	2.04%	84,636
Jun 17, 2026	15.40	15.55	15.15	15.22	15.00	-0.26%	83,352
Jun 16, 2026	15.52	15.64	15.12	15.26	15.04	-0.65%	96,514
Jun 15, 2026	15.86	15.86	15.25	15.36	15.14	0.20%	84,242
Jun 12, 2026	15.69	15.82	15.27	15.33	15.11	-0.65%	62,390
Jun 11, 2026	15.35	15.56	15.23	15.43	15.21	-0.32%	72,946
Jun 10, 2026	15.94	15.94	15.19	15.48	15.26	-1.96%	115,587
Jun 9, 2026	15.50	16.13	15.34	15.79	15.57	1.81%	113,673
Jun 8, 2026	15.38	15.51	15.15	15.51	15.29	0.26%	98,498
Jun 5, 2026	15.65	16.09	15.44	15.47	15.25	-1.21%	150,004
Jun 4, 2026	15.54	15.76	15.36	15.66	15.44	1.49%	70,457
Jun 3, 2026	15.39	15.46	15.04	15.43	15.21	-0.19%	153,009
Jun 2, 2026	16.30	16.36	15.42	15.46	15.24	-4.51%	140,783
Jun 1, 2026	16.55	16.55	16.04	16.19	15.96	-2.00%	133,558
May 29, 2026	16.42	16.84	16.40	16.52	16.29	1.98%	173,739
May 28, 2026	15.63	16.28	15.59	16.20	15.97	2.66%	137,557
May 27, 2026	15.48	15.83	15.40	15.78	15.56	2.94%	132,154
May 26, 2026	15.30	15.42	15.11	15.33	15.11	-0.39%	167,279
May 25, 2026	15.16	15.50	15.14	15.39	15.17	2.46%	109,342
May 22, 2026	15.10	15.31	14.83	15.02	14.81	-0.99%	45,171
May 21, 2026	15.23	15.39	14.98	15.17	14.96	0.60%	116,271
May 20, 2026	14.92	15.31	14.70	15.08	14.87	1.96%	130,625
May 19, 2026	14.55	14.90	14.55	14.79	14.58	1.72%	106,703
May 18, 2026	14.40	14.66	14.05	14.54	14.33	0.97%	147,333
May 15, 2026	14.61	14.86	14.28	14.40	14.20	-3.23%	152,125
May 14, 2026	14.87	15.16	14.77	14.88	14.67	0.54%	127,982
May 13, 2026	15.00	15.02	14.54	14.80	14.59	-0.94%	219,396
May 12, 2026	15.29	15.51	14.39	14.94	14.73	-3.18%	195,877
May 11, 2026	15.38	15.52	15.22	15.43	15.21	0.98%	78,339
May 8, 2026	15.61	15.62	15.21	15.28	15.06	-2.86%	57,580
May 7, 2026	15.49	15.84	15.49	15.73	15.51	1.68%	97,072
May 6, 2026	15.41	15.83	15.32	15.47	15.25	1.51%	116,957
May 5, 2026	15.02	15.30	14.97	15.24	15.02	1.46%	79,414
May 4, 2026	15.24	15.42	14.99	15.02	14.81	-1.57%	79,059
Apr 30, 2026	14.81	15.26	14.81	15.26	15.04	2.07%	65,876