ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 5.39
+0.26 (5.07%)
Nov 4, 2026, 5:35 PM CET
ElringKlinger AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.07 | 5.47 | 5.07 | 5.39 | 5.39 | 5.07% | 32,599 |
| Nov 3, 2026 | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | 1.18% | 10,062 |
| Nov 2, 2026 | 5.36 | 5.36 | 5.07 | 5.07 | 5.07 | -4.16% | 8,280 |
| Oct 30, 2026 | 5.25 | 5.34 | 5.22 | 5.29 | 5.29 | 2.12% | 5,220 |
| Oct 29, 2026 | 5.09 | 5.39 | 5.09 | 5.18 | 5.18 | 1.57% | 22,949 |
| Oct 28, 2026 | 5.20 | 5.21 | 5.10 | 5.10 | 5.10 | -1.92% | 7,548 |
| Oct 27, 2026 | 5.21 | 5.35 | 5.20 | 5.20 | 5.20 | -0.19% | 13,148 |
| Oct 26, 2026 | 5.35 | 5.39 | 5.21 | 5.21 | 5.21 | -2.43% | 18,811 |
| Oct 23, 2026 | 5.48 | 5.50 | 5.30 | 5.34 | 5.34 | -1.66% | 15,231 |
| Oct 22, 2026 | 5.37 | 5.48 | 5.37 | 5.43 | 5.43 | 0.74% | 7,284 |
| Oct 21, 2026 | 5.26 | 5.48 | 5.26 | 5.39 | 5.39 | 1.89% | 10,903 |
| Oct 20, 2026 | 5.27 | 5.36 | 5.22 | 5.29 | 5.29 | - | 9,168 |
| Oct 19, 2026 | 5.24 | 5.30 | 5.21 | 5.29 | 5.29 | -1.86% | 10,974 |
| Oct 16, 2026 | 5.25 | 5.44 | 5.25 | 5.39 | 5.39 | 4.26% | 24,205 |
| Oct 15, 2026 | 5.15 | 5.26 | 5.10 | 5.17 | 5.17 | -0.58% | 6,489 |
| Oct 14, 2026 | 5.25 | 5.26 | 5.16 | 5.20 | 5.20 | - | 33,009 |
| Oct 13, 2026 | 4.84 | 5.26 | 4.82 | 5.20 | 5.20 | 7.22% | 73,924 |
| Oct 12, 2026 | 4.78 | 4.85 | 4.73 | 4.85 | 4.85 | 1.46% | 9,911 |
| Oct 9, 2026 | 4.75 | 4.86 | 4.74 | 4.78 | 4.78 | 0.84% | 21,426 |
| Oct 8, 2026 | 4.97 | 4.97 | 4.73 | 4.74 | 4.74 | -3.95% | 25,421 |
| Oct 7, 2026 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | -2.08% | 5,745 |
| Oct 6, 2026 | 5.00 | 5.08 | 4.95 | 5.04 | 5.04 | -0.40% | 6,962 |
| Oct 5, 2026 | 4.97 | 5.10 | 4.96 | 5.06 | 5.06 | -0.78% | 5,460 |
| Oct 2, 2026 | 5.03 | 5.10 | 4.98 | 5.10 | 5.10 | 0.59% | 19,646 |
| Oct 1, 2026 | 5.16 | 5.23 | 4.90 | 5.07 | 5.07 | -1.74% | 28,687 |
| Sep 30, 2026 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | - | 6,854 |
| Sep 29, 2026 | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | 0.19% | 1,401 |
| Sep 28, 2026 | 5.05 | 5.16 | 5.00 | 5.15 | 5.15 | 2.39% | 12,850 |
| Sep 25, 2026 | 5.05 | 5.09 | 4.99 | 5.03 | 5.03 | 0.20% | 4,876 |
| Sep 24, 2026 | 5.14 | 5.14 | 4.93 | 5.02 | 5.02 | 1.01% | 6,323 |
| Sep 23, 2026 | 5.00 | 5.20 | 4.97 | 4.97 | 4.97 | -1.97% | 20,368 |
| Sep 22, 2026 | 5.13 | 5.17 | 5.05 | 5.07 | 5.07 | -0.39% | 5,545 |
| Sep 21, 2026 | 5.08 | 5.16 | 5.08 | 5.09 | 5.09 | -0.78% | 5,413 |
| Sep 18, 2026 | 5.10 | 5.20 | 5.09 | 5.13 | 5.13 | -0.19% | 3,173 |
| Sep 17, 2026 | 5.10 | 5.17 | 5.06 | 5.14 | 5.14 | -0.77% | 12,866 |
| Sep 16, 2026 | 5.19 | 5.27 | 5.15 | 5.18 | 5.18 | -1.89% | 8,234 |
| Sep 15, 2026 | 5.22 | 5.33 | 5.20 | 5.28 | 5.28 | 0.76% | 15,238 |
| Sep 14, 2026 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | -0.57% | 18,924 |
| Sep 11, 2026 | 5.38 | 5.38 | 5.24 | 5.27 | 5.27 | 0.19% | 5,979 |
| Sep 10, 2026 | 5.08 | 5.29 | 5.08 | 5.26 | 5.26 | 3.54% | 34,686 |
| Sep 9, 2026 | 5.01 | 5.08 | 4.97 | 5.08 | 5.08 | - | 7,177 |
| Sep 8, 2026 | 4.98 | 5.08 | 4.85 | 5.08 | 5.08 | 1.60% | 28,048 |
| Sep 7, 2026 | 5.07 | 5.17 | 4.97 | 5.00 | 5.00 | -1.57% | 4,608 |
| Sep 4, 2026 | 5.08 | 5.09 | 5.01 | 5.08 | 5.08 | -0.20% | 10,492 |
| Sep 3, 2026 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | -1.74% | 11,836 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | -0.58% | 7,312 |
| Sep 1, 2026 | 5.36 | 5.36 | 5.17 | 5.21 | 5.21 | 0.19% | 17,297 |
| Aug 31, 2026 | 5.44 | 5.46 | 5.19 | 5.20 | 5.20 | -4.24% | 50,254 |
| Aug 28, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | -1.99% | 18,566 |
| Aug 27, 2026 | 5.40 | 5.54 | 5.38 | 5.54 | 5.54 | 2.03% | 10,625 |