Zurn Elkay Water Solutions Corporation (FRA:4RX0)
Germany · Delayed Price · Currency is EUR 45.00
+1.00 (2.27%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:4RX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.91% | - |
| Apr 22, 2026 | 41.80 | 44.00 | 41.80 | 44.00 | 44.00 | 8.91% | - |
| Apr 21, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | - |
| Apr 20, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | -0.99% | - |
| Apr 17, 2026 | 38.60 | 40.40 | 38.60 | 40.40 | 40.40 | 3.06% | - |
| Apr 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Apr 15, 2026 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | -4.33% | - |
| Apr 14, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 5.05% | - |
| Apr 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Apr 10, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.98% | - |
| Apr 9, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 0.99% | - |
| Apr 8, 2026 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 4.12% | - |
| Apr 7, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 0.52% | - |
| Apr 2, 2026 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | -0.52% | - |
| Apr 1, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 0.52% | - |
| Mar 31, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 2.12% | - |
| Mar 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Mar 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Mar 26, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Mar 25, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 1.54% | - |
| Mar 24, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 1.56% | - |
| Mar 23, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 2.67% | - |
| Mar 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Mar 19, 2026 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Mar 18, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Mar 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Mar 16, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Mar 13, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | - |
| Mar 12, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Mar 11, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | - | - |
| Mar 10, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 0.50% | - |
| Mar 9, 2026 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | -0.99% | - |
| Mar 6, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Mar 5, 2026 | 42.20 | 42.20 | 41.20 | 41.20 | 41.20 | -4.19% | - |
| Mar 4, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | - | - |
| Mar 3, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | -0.46% | - |
| Mar 2, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | 1.41% | - |
| Feb 27, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | -0.47% | - |
| Feb 26, 2026 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 0.47% | - |
| Feb 25, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | -0.47% | - |
| Feb 24, 2026 | 41.60 | 42.80 | 41.60 | 42.80 | 42.80 | 1.90% | - |
| Feb 23, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | -1.87% | - |
| Feb 20, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - | - |
| Feb 19, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.71 | -0.93% | - |
| Feb 18, 2026 | 42.20 | 43.20 | 42.20 | 43.20 | 43.10 | 0.93% | - |
| Feb 17, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.71 | 0.94% | - |
| Feb 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.31 | -0.93% | - |
| Feb 13, 2026 | 42.20 | 42.80 | 42.20 | 42.80 | 42.71 | - | - |
| Feb 12, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.71 | -0.93% | - |
| Feb 11, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.10 | - | - |