Eckert & Ziegler SE (ETR:EUZ)
Germany · Delayed Price · Currency is EUR 13.28
-0.02 (-0.15%)
Oct 23, 2026, 11:13 AM CEST
Eckert & Ziegler SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.27 | 13.36 | 13.20 | 13.28 | 13.28 | -0.15% | 6,012 |
| 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 |
| 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 |