Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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