ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 4.855
+0.430 (9.72%)
At close: Mar 26, 2026
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.50 | 4.88 | 4.50 | 4.85 | 4.85 | 9.49% | 54,539 |
| Mar 25, 2026 | 4.31 | 4.61 | 4.31 | 4.43 | 4.43 | 1.72% | 23,405 |
| Mar 24, 2026 | 4.31 | 4.43 | 4.31 | 4.35 | 4.35 | - | 6,165 |
| Mar 23, 2026 | 4.65 | 4.65 | 4.30 | 4.35 | 4.35 | -2.25% | 22,601 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.42 | 4.45 | 4.45 | 0.68% | 49,022 |
| Mar 19, 2026 | 4.53 | 4.53 | 4.41 | 4.42 | 4.42 | -2.86% | 14,185 |
| Mar 18, 2026 | 4.54 | 4.62 | 4.54 | 4.55 | 4.55 | - | 13,350 |
| Mar 17, 2026 | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | 0.44% | 23,846 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.46 | 4.53 | 4.53 | -1.52% | 20,388 |
| Mar 13, 2026 | 4.64 | 4.64 | 4.59 | 4.60 | 4.60 | -0.76% | 10,186 |
| Mar 12, 2026 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 2.66% | 35,918 |
| Mar 11, 2026 | 4.51 | 4.56 | 4.50 | 4.52 | 4.52 | -0.55% | 30,667 |
| Mar 10, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 1.79% | 54,866 |
| Mar 9, 2026 | 4.32 | 4.46 | 4.23 | 4.46 | 4.46 | 4.08% | 26,368 |
| Mar 6, 2026 | 4.23 | 4.35 | 4.19 | 4.29 | 4.29 | 1.18% | 27,674 |
| Mar 5, 2026 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | 0.59% | 19,081 |
| Mar 4, 2026 | 4.04 | 4.25 | 4.04 | 4.21 | 4.21 | 4.08% | 15,058 |
| Mar 3, 2026 | 4.41 | 4.42 | 4.00 | 4.05 | 4.05 | -7.22% | 76,770 |
| 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 |