Zurn Elkay Water Solutions Corporation (FRA:4RX0)
Germany · Delayed Price · Currency is EUR 42.00
+0.20 (0.48%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:4RX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Jul 24, 2026 | 41.40 | 42.20 | 41.40 | 42.20 | 42.20 | 3.94% | - |
| Jul 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jul 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jul 20, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | - | - |
| Jul 17, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 1.97% | - |
| Jul 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jul 13, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | -0.97% | - |
| Jul 10, 2026 | 40.00 | 41.40 | 40.00 | 41.40 | 41.40 | 2.99% | - |
| Jul 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jul 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.33% | - |
| Jul 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Jul 6, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 1.90% | - |
| Jul 3, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 0.48% | - |
| Jul 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Jul 1, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Jun 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Jun 29, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Jun 26, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 2.78% | - |
| Jun 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.35% | - |
| Jun 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Jun 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Jun 22, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.94% | - |
| Jun 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Jun 18, 2026 | 41.20 | 43.20 | 41.20 | 43.20 | 43.20 | 3.35% | - |
| Jun 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Jun 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Jun 15, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 3.45% | - |
| Jun 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jun 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Jun 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Jun 9, 2026 | 40.00 | 41.40 | 40.00 | 41.40 | 41.40 | 1.47% | - |
| Jun 8, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | - | - |
| Jun 5, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 0.99% | - |
| Jun 4, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | - | - |
| Jun 3, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | -0.49% | - |
| Jun 2, 2026 | 39.20 | 40.60 | 39.20 | 40.60 | 40.60 | 3.05% | - |
| Jun 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| May 29, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 0.50% | - |
| May 28, 2026 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -3.85% | - |
| May 27, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | - | - |
| May 26, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 1.96% | - |
| May 25, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | -0.49% | - |
| May 22, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.99% | - |
| May 21, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | - | - |
| May 20, 2026 | 39.00 | 40.60 | 39.00 | 40.60 | 40.60 | 1.23% | - |
| May 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | -1.47% | - |