Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	14.97	15.05	14.56	14.72	14.72	3.23%	81,557
Apr 7, 2026	14.56	14.81	14.20	14.26	14.26	-2.13%	101,833
Apr 2, 2026	14.91	14.91	14.36	14.57	14.57	-3.83%	61,295
Apr 1, 2026	15.13	15.18	14.83	15.15	15.15	3.63%	67,948
Mar 31, 2026	14.73	14.76	14.45	14.62	14.62	0.21%	89,265
Mar 30, 2026	14.55	14.62	14.00	14.59	14.59	-0.14%	139,900
Mar 27, 2026	15.07	15.07	14.24	14.61	14.61	-3.05%	210,706
Mar 26, 2026	14.30	15.16	14.01	15.07	15.07	6.35%	197,697
Mar 25, 2026	14.30	14.50	14.09	14.17	14.17	0.28%	97,677
Mar 24, 2026	14.61	14.61	13.73	14.13	14.13	-2.89%	193,926
Mar 23, 2026	13.57	14.70	13.30	14.55	14.55	5.82%	289,821
Mar 20, 2026	14.19	14.37	13.75	13.75	13.75	-2.62%	176,077
Mar 19, 2026	14.40	14.44	13.76	14.12	14.12	-3.95%	210,909
Mar 18, 2026	14.67	14.98	14.59	14.70	14.70	0.96%	59,427