Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.20	15.30	15.07	15.15	-	-0.46%	25,303
Jun 17, 2026	15.40	15.55	15.15	15.22	15.22	-0.26%	83,352
Jun 16, 2026	15.52	15.64	15.12	15.26	15.26	-0.65%	96,514
Jun 15, 2026	15.86	15.86	15.25	15.36	15.36	0.20%	84,242
Jun 12, 2026	15.69	15.82	15.27	15.33	15.33	-0.65%	62,390
Jun 11, 2026	15.35	15.56	15.23	15.43	15.43	-0.32%	72,946
Jun 10, 2026	15.94	15.94	15.19	15.48	15.48	-1.96%	115,587
Jun 9, 2026	15.50	16.13	15.34	15.79	15.79	1.81%	113,673
Jun 8, 2026	15.38	15.51	15.15	15.51	15.51	0.26%	98,498
Jun 5, 2026	15.65	16.09	15.44	15.47	15.47	-1.21%	150,004
Jun 4, 2026	15.54	15.76	15.36	15.66	15.66	1.49%	70,457
Jun 3, 2026	15.39	15.46	15.04	15.43	15.43	-0.19%	153,009
Jun 2, 2026	16.30	16.36	15.42	15.46	15.46	-4.51%	140,783
Jun 1, 2026	16.55	16.55	16.04	16.19	16.19	-2.00%	133,558
May 29, 2026	16.42	16.84	16.40	16.52	16.52	1.98%	173,739
May 28, 2026	15.63	16.28	15.59	16.20	16.20	2.66%	137,557
May 27, 2026	15.48	15.83	15.40	15.78	15.78	2.94%	132,154
May 26, 2026	15.30	15.42	15.11	15.33	15.33	-0.39%	167,279
May 25, 2026	15.16	15.50	15.14	15.39	15.39	2.46%	109,342
May 22, 2026	15.10	15.31	14.83	15.02	15.02	-0.99%	45,171
May 21, 2026	15.23	15.39	14.98	15.17	15.17	0.60%	116,271
May 20, 2026	14.92	15.31	14.70	15.08	15.08	1.96%	130,625
May 19, 2026	14.55	14.90	14.55	14.79	14.79	1.72%	106,703
May 18, 2026	14.40	14.66	14.05	14.54	14.54	0.97%	147,333
May 15, 2026	14.61	14.86	14.28	14.40	14.40	-3.23%	152,125
May 14, 2026	14.87	15.16	14.77	14.88	14.88	0.54%	127,982
May 13, 2026	15.00	15.02	14.54	14.80	14.80	-0.94%	219,396
May 12, 2026	15.29	15.51	14.39	14.94	14.94	-3.18%	195,877
May 11, 2026	15.38	15.52	15.22	15.43	15.43	0.98%	78,339
May 8, 2026	15.61	15.62	15.21	15.28	15.28	-2.86%	57,580
May 7, 2026	15.49	15.84	15.49	15.73	15.73	1.68%	97,072
May 6, 2026	15.41	15.83	15.32	15.47	15.47	1.51%	116,957
May 5, 2026	15.02	15.30	14.97	15.24	15.24	1.46%	79,414
May 4, 2026	15.24	15.42	14.99	15.02	15.02	-1.57%	79,059
Apr 30, 2026	14.81	15.26	14.81	15.26	15.26	2.07%	65,876
Apr 29, 2026	15.17	15.17	14.82	14.95	14.95	-0.99%	125,711
Apr 28, 2026	15.17	15.27	14.80	15.10	15.10	0.27%	153,188
Apr 27, 2026	14.60	15.06	14.54	15.06	15.06	3.65%	182,927
Apr 24, 2026	14.85	14.85	14.35	14.53	14.53	-2.29%	78,855
Apr 23, 2026	15.02	15.05	14.72	14.87	14.87	-0.87%	104,756
Apr 22, 2026	15.13	15.19	14.85	15.00	15.00	-1.12%	74,974
Apr 21, 2026	15.43	15.43	15.10	15.17	15.17	-1.81%	45,382
Apr 20, 2026	15.35	15.60	15.07	15.45	15.45	-0.90%	88,397
Apr 17, 2026	15.45	15.85	15.34	15.59	15.59	0.91%	358,042
Apr 16, 2026	15.60	15.70	15.33	15.45	15.45	-1.15%	150,744
Apr 15, 2026	15.77	15.93	15.59	15.63	15.63	-0.45%	183,429
Apr 14, 2026	15.39	16.07	15.18	15.70	15.70	5.23%	319,783
Apr 13, 2026	14.43	14.92	14.33	14.92	14.92	2.05%	73,539
Apr 10, 2026	14.40	14.90	14.37	14.62	14.62	1.74%	117,108
Apr 9, 2026	14.56	14.56	14.25	14.37	14.37	-2.38%	67,091