ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 4.040
-0.005 (-0.12%)
Mar 4, 2026, 9:02 AM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.41 | 4.42 | 4.35 | 4.38 | - | 0.34% | 25,761 |
| Mar 2, 2026 | 4.29 | 4.41 | 4.29 | 4.36 | 4.36 | -0.23% | 17,419 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.31 | 4.37 | 4.37 | -2.46% | 21,597 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 17,518 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.36 | 4.50 | 4.50 | 3.09% | 49,854 |
| Feb 24, 2026 | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | 2.11% | 32,222 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.20 | 4.28 | 4.28 | 0.59% | 5,079 |
| Feb 20, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 8,182 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -0.59% | 15,630 |
| Feb 18, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | 0.12% | 18,918 |
| Feb 17, 2026 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | -0.24% | 23,360 |
| Feb 16, 2026 | 4.21 | 4.26 | 4.20 | 4.23 | 4.23 | 0.36% | 19,359 |
| Feb 13, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.12% | 3,359 |
| Feb 12, 2026 | 4.19 | 4.24 | 4.19 | 4.21 | 4.21 | -1.52% | 11,975 |
| Feb 11, 2026 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 1.79% | 26,632 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | -0.24% | 8,235 |
| Feb 9, 2026 | 4.23 | 4.25 | 4.12 | 4.21 | 4.21 | -0.71% | 36,736 |
| Feb 6, 2026 | 4.21 | 4.28 | 4.20 | 4.24 | 4.24 | 0.71% | 6,245 |
| Feb 5, 2026 | 4.24 | 4.27 | 4.21 | 4.21 | 4.21 | 0.24% | 2,260 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.20 | 4.20 | 4.20 | -1.52% | 7,739 |
| Feb 3, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | 1.55% | 18,363 |
| Feb 2, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -1.41% | 7,713 |
| Jan 30, 2026 | 4.25 | 4.32 | 4.25 | 4.26 | 4.26 | 1.43% | 9,035 |
| Jan 29, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.52% | 23,575 |
| Jan 28, 2026 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | -0.58% | 6,385 |
| Jan 27, 2026 | 4.21 | 4.30 | 4.21 | 4.29 | 4.29 | -0.23% | 10,120 |
| Jan 26, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | -1.83% | 12,541 |
| Jan 23, 2026 | 4.37 | 4.40 | 4.29 | 4.38 | 4.38 | 0.92% | 41,266 |
| Jan 22, 2026 | 4.21 | 4.37 | 4.21 | 4.34 | 4.34 | 4.58% | 16,744 |
| Jan 21, 2026 | 4.16 | 4.18 | 4.15 | 4.15 | 4.15 | -0.60% | 30,075 |
| Jan 20, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -1.30% | 11,404 |
| Jan 19, 2026 | 4.26 | 4.27 | 4.12 | 4.23 | 4.23 | -2.98% | 48,892 |
| Jan 16, 2026 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 1.99% | 15,584 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.27 | 4.28 | 4.28 | -1.38% | 4,608 |
| Jan 14, 2026 | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | -0.46% | 5,464 |
| Jan 13, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 0.23% | 16,828 |
| Jan 12, 2026 | 4.25 | 4.36 | 4.24 | 4.35 | 4.35 | 1.64% | 20,733 |
| Jan 9, 2026 | 4.18 | 4.33 | 4.16 | 4.28 | 4.28 | 1.54% | 20,798 |
| Jan 8, 2026 | 4.21 | 4.26 | 4.18 | 4.21 | 4.21 | -0.12% | 16,131 |
| Jan 7, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -2.09% | 16,131 |
| Jan 6, 2026 | 4.28 | 4.31 | 4.23 | 4.31 | 4.31 | 0.94% | 9,661 |
| Jan 5, 2026 | 4.20 | 4.33 | 4.20 | 4.27 | 4.27 | 1.91% | 26,610 |
| Jan 2, 2026 | 4.28 | 4.35 | 4.19 | 4.19 | 4.19 | -2.90% | 23,241 |
| Dec 30, 2025 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 2.38% | 42,153 |
| Dec 29, 2025 | 4.28 | 4.31 | 4.20 | 4.21 | 4.21 | -1.52% | 8,188 |
| Dec 23, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.50% | 7,346 |
| Dec 22, 2025 | 4.33 | 4.40 | 4.30 | 4.34 | 4.34 | 0.12% | 19,265 |
| Dec 19, 2025 | 4.10 | 4.37 | 4.10 | 4.34 | 4.34 | 2.00% | 35,842 |
| Dec 18, 2025 | 4.24 | 4.32 | 4.01 | 4.25 | 4.25 | -0.23% | 42,251 |
| Dec 17, 2025 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 1.91% | 28,783 |