Zurn Elkay Water Solutions Corporation (FRA:4RX0)
Germany · Delayed Price · Currency is EUR 41.00
+0.20 (0.49%)
At close: Nov 28, 2025
FRA:4RX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| Nov 27, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | -2.39% | - |
| Nov 26, 2025 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | - | - |
| Nov 25, 2025 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 2.45% | - |
| Nov 24, 2025 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | 0.49% | - |
| Nov 21, 2025 | 38.60 | 40.60 | 38.60 | 40.60 | 40.60 | 3.57% | - |
| Nov 20, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | -0.51% | - |
| Nov 19, 2025 | 38.00 | 39.40 | 38.00 | 39.40 | 39.30 | 1.55% | - |
| Nov 18, 2025 | 37.60 | 38.80 | 37.60 | 38.80 | 38.70 | 0.52% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.50 | -2.03% | - |
| Nov 14, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.30 | -1.01% | - |
| Nov 13, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.70 | -3.86% | - |
| Nov 12, 2025 | 40.60 | 41.40 | 40.60 | 41.40 | 41.30 | 0.49% | - |
| Nov 11, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.10 | -0.48% | - |
| Nov 10, 2025 | 40.20 | 41.40 | 40.20 | 41.40 | 41.30 | 1.47% | - |
| Nov 7, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.70 | -1.45% | - |
| Nov 6, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | 41.30 | - | - |
| Nov 5, 2025 | 40.00 | 41.40 | 40.00 | 41.40 | 41.30 | 4.55% | 74 |
| Nov 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.50 | -1.98% | - |
| Nov 3, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.30 | -0.98% | - |
| Oct 31, 2025 | 39.80 | 40.80 | 39.80 | 40.80 | 40.70 | 1.49% | - |
| Oct 30, 2025 | 40.80 | 40.80 | 40.20 | 40.20 | 40.10 | -2.43% | - |
| Oct 29, 2025 | 38.80 | 41.20 | 38.80 | 41.20 | 41.10 | 4.57% | - |
| Oct 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.30 | -1.50% | - |
| Oct 27, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 39.90 | 0.50% | - |
| Oct 24, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.70 | 1.02% | - |
| Oct 23, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.30 | -1.50% | - |
| Oct 22, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.90 | -1.48% | - |
| Oct 21, 2025 | 39.20 | 40.60 | 39.20 | 40.60 | 40.50 | 1.50% | - |
| Oct 20, 2025 | 38.40 | 40.00 | 38.40 | 40.00 | 39.90 | 2.04% | - |
| Oct 17, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.10 | 0.51% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.90 | -2.01% | - |
| Oct 15, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | - | - |
| Oct 14, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.70 | 0.51% | - |
| Oct 13, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.50 | 1.02% | - |
| Oct 10, 2025 | 39.60 | 40.40 | 39.20 | 39.20 | 39.10 | -2.97% | - |
| Oct 9, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.30 | -0.98% | - |
| Oct 8, 2025 | 39.80 | 40.80 | 39.80 | 40.80 | 40.70 | 0.99% | - |
| Oct 7, 2025 | 39.40 | 40.40 | 39.40 | 40.40 | 40.30 | 0.50% | - |
| Oct 6, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.10 | 0.50% | - |
| Oct 3, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 39.90 | - | - |
| Oct 2, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.90 | - | - |
| Oct 1, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.90 | 0.50% | - |
| Sep 30, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | - | - |
| Sep 29, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | - | - |
| Sep 26, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.70 | 1.02% | - |
| Sep 25, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.30 | 1.03% | - |
| Sep 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | -1.52% | - |
| Sep 23, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.50 | -0.50% | - |
| Sep 22, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | -1.00% | - |