ElringKlinger AG (ETR:ZIL2)
Germany · Delayed Price · Currency is EUR 5.85
-0.10 (-1.68%)
May 26, 2026, 5:35 PM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.74 | 5.96 | 5.74 | 5.95 | 5.95 | 3.12% | 12,312 |
| May 22, 2026 | 5.68 | 5.79 | 5.63 | 5.77 | 5.77 | 0.52% | 18,380 |
| May 21, 2026 | 5.74 | 5.82 | 5.67 | 5.74 | 5.74 | -0.17% | 14,505 |
| May 20, 2026 | 5.68 | 5.86 | 5.68 | 5.75 | 5.75 | - | 15,680 |
| May 19, 2026 | 5.80 | 5.93 | 5.75 | 5.75 | 5.75 | -2.54% | 28,576 |
| May 18, 2026 | 5.92 | 5.99 | 5.85 | 5.90 | 5.90 | -0.84% | 13,626 |
| May 15, 2026 | 6.01 | 6.01 | 5.85 | 5.95 | 5.95 | 0.85% | 31,778 |
| May 14, 2026 | 5.84 | 5.98 | 5.74 | 5.90 | 5.90 | 0.34% | 18,931 |
| May 13, 2026 | 5.92 | 6.16 | 5.83 | 5.88 | 5.88 | 2.98% | 78,350 |
| May 12, 2026 | 6.06 | 6.23 | 5.75 | 5.86 | 5.71 | -3.93% | 58,993 |
| May 11, 2026 | 5.71 | 6.10 | 5.62 | 6.10 | 5.94 | 6.46% | 63,278 |
| May 8, 2026 | 5.87 | 5.89 | 5.65 | 5.73 | 5.58 | -3.21% | 35,240 |
| May 7, 2026 | 5.52 | 5.96 | 5.46 | 5.92 | 5.77 | 8.03% | 73,021 |
| May 6, 2026 | 5.50 | 5.57 | 5.40 | 5.48 | 5.34 | 0.55% | 47,675 |
| May 5, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.31 | 0.74% | 10,400 |
| May 4, 2026 | 5.46 | 5.55 | 5.40 | 5.41 | 5.27 | -1.81% | 16,624 |
| Apr 30, 2026 | 5.41 | 5.56 | 5.41 | 5.51 | 5.37 | 1.10% | 11,958 |
| Apr 29, 2026 | 5.36 | 5.46 | 5.31 | 5.45 | 5.31 | 0.55% | 15,432 |
| Apr 28, 2026 | 5.62 | 5.62 | 5.42 | 5.42 | 5.28 | -2.87% | 17,899 |
| Apr 27, 2026 | 5.63 | 5.68 | 5.51 | 5.58 | 5.44 | -0.89% | 22,646 |
| Apr 24, 2026 | 5.39 | 5.65 | 5.39 | 5.63 | 5.49 | 1.99% | 27,459 |
| Apr 23, 2026 | 5.59 | 5.59 | 5.40 | 5.52 | 5.38 | 0.55% | 13,121 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.30 | 5.49 | 5.35 | -3.35% | 36,886 |
| Apr 21, 2026 | 5.60 | 5.79 | 5.60 | 5.68 | 5.53 | -0.53% | 17,242 |
| Apr 20, 2026 | 5.80 | 5.81 | 5.62 | 5.71 | 5.56 | -1.55% | 24,139 |
| Apr 17, 2026 | 5.56 | 5.92 | 5.56 | 5.80 | 5.65 | 3.57% | 49,390 |
| Apr 16, 2026 | 5.51 | 5.74 | 5.44 | 5.60 | 5.46 | 4.28% | 50,672 |
| Apr 15, 2026 | 5.35 | 5.50 | 5.34 | 5.37 | 5.23 | - | 14,012 |
| Apr 14, 2026 | 5.58 | 5.60 | 5.36 | 5.37 | 5.23 | -3.07% | 24,260 |
| Apr 13, 2026 | 5.59 | 5.70 | 5.50 | 5.54 | 5.40 | -2.81% | 17,075 |
| Apr 10, 2026 | 5.45 | 5.85 | 5.44 | 5.70 | 5.55 | 3.07% | 50,915 |
| Apr 9, 2026 | 5.34 | 5.60 | 5.33 | 5.53 | 5.39 | 0.91% | 44,659 |
| Apr 8, 2026 | 5.83 | 5.85 | 5.37 | 5.48 | 5.34 | -4.36% | 76,234 |
| Apr 7, 2026 | 5.48 | 5.81 | 5.46 | 5.73 | 5.58 | 3.06% | 50,383 |
| Apr 2, 2026 | 5.04 | 5.56 | 5.04 | 5.56 | 5.42 | 8.81% | 88,297 |
| Apr 1, 2026 | 5.00 | 5.14 | 4.96 | 5.11 | 4.98 | 3.34% | 39,354 |
| Mar 31, 2026 | 4.86 | 5.10 | 4.80 | 4.95 | 4.82 | 2.59% | 31,380 |
| Mar 30, 2026 | 4.80 | 4.92 | 4.79 | 4.82 | 4.70 | 1.05% | 23,504 |
| Mar 27, 2026 | 4.80 | 4.85 | 4.74 | 4.77 | 4.65 | -1.75% | 31,417 |
| Mar 26, 2026 | 4.50 | 4.88 | 4.50 | 4.86 | 4.73 | 9.72% | 56,070 |
| Mar 25, 2026 | 4.31 | 4.61 | 4.31 | 4.43 | 4.31 | 1.72% | 23,405 |
| Mar 24, 2026 | 4.31 | 4.43 | 4.31 | 4.35 | 4.24 | - | 6,165 |
| Mar 23, 2026 | 4.65 | 4.65 | 4.30 | 4.35 | 4.24 | -2.25% | 22,601 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.42 | 4.45 | 4.34 | 0.68% | 49,022 |
| Mar 19, 2026 | 4.53 | 4.53 | 4.41 | 4.42 | 4.31 | -2.86% | 14,185 |
| Mar 18, 2026 | 4.54 | 4.62 | 4.54 | 4.55 | 4.43 | - | 13,350 |
| Mar 17, 2026 | 4.56 | 4.58 | 4.52 | 4.55 | 4.43 | 0.44% | 23,846 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.46 | 4.53 | 4.41 | -1.52% | 20,388 |
| Mar 13, 2026 | 4.64 | 4.64 | 4.59 | 4.60 | 4.48 | -0.76% | 10,186 |
| Mar 12, 2026 | 4.60 | 4.65 | 4.55 | 4.64 | 4.52 | 2.66% | 35,918 |