ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 4.135
+0.080 (1.97%)
At close: Dec 12, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.09 | 4.14 | 4.01 | 4.14 | 4.14 | 1.97% | 7,988 |
| Dec 11, 2025 | 4.04 | 4.10 | 4.01 | 4.06 | 4.06 | 0.50% | 4,112 |
| Dec 10, 2025 | 4.06 | 4.12 | 4.00 | 4.04 | 4.04 | -1.10% | 45,401 |
| Dec 9, 2025 | 4.00 | 4.15 | 3.93 | 4.08 | 4.08 | 0.49% | 21,753 |
| Dec 8, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.74% | 14,614 |
| Dec 5, 2025 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | 0.62% | 4,943 |
| Dec 4, 2025 | 4.03 | 4.04 | 3.94 | 4.01 | 4.01 | -0.25% | 13,653 |
| Dec 3, 2025 | 4.02 | 4.09 | 4.02 | 4.02 | 4.02 | -0.12% | 29,103 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.47% | 14,288 |
| Dec 1, 2025 | 4.03 | 4.10 | 4.02 | 4.08 | 4.08 | 1.49% | 13,010 |
| Nov 28, 2025 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | 0.12% | 6,324 |
| Nov 27, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 18,628 |
| Nov 26, 2025 | 4.00 | 4.03 | 3.93 | 4.00 | 4.00 | -0.37% | 13,309 |
| Nov 25, 2025 | 4.01 | 4.03 | 3.92 | 4.01 | 4.01 | 0.50% | 29,940 |
| Nov 24, 2025 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -0.99% | 11,603 |
| Nov 21, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 8,772 |
| Nov 20, 2025 | 4.02 | 4.05 | 3.99 | 4.00 | 4.00 | 0.25% | 15,464 |
| Nov 19, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | - | 11,595 |
| Nov 18, 2025 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -0.62% | 12,148 |
| Nov 17, 2025 | 3.92 | 4.08 | 3.92 | 4.02 | 4.02 | 0.75% | 9,658 |
| Nov 14, 2025 | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | -1.85% | 7,521 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.02 | 4.06 | 4.06 | -2.64% | 7,546 |
| Nov 12, 2025 | 4.00 | 4.21 | 3.98 | 4.17 | 4.17 | 3.99% | 23,872 |
| Nov 11, 2025 | 3.93 | 4.05 | 3.93 | 4.01 | 4.01 | -1.84% | 13,174 |
| Nov 10, 2025 | 4.10 | 4.25 | 4.02 | 4.09 | 4.09 | 2.38% | 43,059 |
| Nov 7, 2025 | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | 0.88% | 5,880 |
| Nov 6, 2025 | 4.20 | 4.20 | 3.92 | 3.96 | 3.96 | -1.49% | 17,095 |
| Nov 5, 2025 | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | -0.37% | 8,418 |
| Nov 4, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | -0.49% | 5,507 |
| Nov 3, 2025 | 4.08 | 4.13 | 4.01 | 4.05 | 4.05 | 0.12% | 11,956 |
| Oct 31, 2025 | 4.06 | 4.08 | 3.99 | 4.05 | 4.05 | -0.12% | 16,512 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | -0.86% | 6,858 |
| Oct 29, 2025 | 4.06 | 4.16 | 4.02 | 4.09 | 4.09 | -1.80% | 8,661 |
| Oct 28, 2025 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 2.72% | 3,972 |
| Oct 27, 2025 | 4.06 | 4.15 | 4.02 | 4.05 | 4.05 | -1.46% | 47,589 |
| Oct 24, 2025 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -2.14% | 6,596 |
| Oct 23, 2025 | 3.96 | 4.24 | 3.96 | 4.20 | 4.20 | 6.19% | 13,215 |
| Oct 22, 2025 | 4.24 | 4.24 | 3.96 | 3.96 | 3.96 | -2.94% | 106,275 |
| Oct 21, 2025 | 4.06 | 4.17 | 4.06 | 4.08 | 4.08 | -0.73% | 4,508 |
| Oct 20, 2025 | 4.07 | 4.30 | 4.06 | 4.11 | 4.11 | -0.36% | 13,476 |
| Oct 17, 2025 | 4.03 | 4.17 | 4.03 | 4.12 | 4.12 | 1.10% | 10,984 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -1.81% | 20,946 |
| Oct 15, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -0.36% | 11,789 |
| Oct 14, 2025 | 4.16 | 4.29 | 4.08 | 4.17 | 4.17 | 0.36% | 36,492 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.13 | 4.15 | 4.15 | -6.74% | 25,561 |
| Oct 10, 2025 | 4.14 | 4.47 | 4.14 | 4.45 | 4.45 | 5.45% | 25,563 |
| Oct 9, 2025 | 4.27 | 4.28 | 4.13 | 4.22 | 4.22 | 0.12% | 31,372 |
| Oct 8, 2025 | 4.25 | 4.35 | 4.13 | 4.22 | 4.22 | -0.71% | 27,265 |
| Oct 7, 2025 | 4.17 | 4.27 | 4.16 | 4.25 | 4.25 | 3.92% | 12,929 |
| Oct 6, 2025 | 4.35 | 4.37 | 4.09 | 4.09 | 4.09 | -5.77% | 44,529 |