Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.80	13.96	13.61	13.94	-	1.83%	66,458
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
Jul 24, 2026	13.47	13.55	13.09	13.30	13.30	-1.41%	143,907
Jul 23, 2026	14.04	14.04	13.13	13.49	13.49	-4.66%	296,691
Jul 22, 2026	14.14	14.22	13.65	14.15	14.15	0.86%	202,871
Jul 21, 2026	14.06	14.20	13.87	14.03	14.03	-0.71%	148,005
Jul 20, 2026	13.87	14.18	13.83	14.13	14.13	1.29%	201,030
Jul 17, 2026	14.00	14.08	13.82	13.95	13.95	-1.34%	100,811
Jul 16, 2026	14.31	14.31	13.96	14.14	14.14	-1.19%	115,507
Jul 15, 2026	14.37	14.37	14.14	14.31	14.31	-0.83%	107,525
Jul 14, 2026	14.82	14.82	14.20	14.43	14.43	-3.09%	222,955
Jul 13, 2026	14.71	15.02	14.67	14.89	14.89	0.40%	99,726
Jul 10, 2026	15.24	15.30	14.80	14.83	14.83	-2.75%	121,291
Jul 9, 2026	15.47	15.48	15.10	15.25	15.25	-0.26%	49,031
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