Zurn Elkay Water Solutions Corporation (FRA:4RX0)
Germany · Delayed Price · Currency is EUR 39.60
+0.20 (0.51%)
At close: Sep 18, 2026
FRA:4RX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Sep 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Sep 16, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 1.53% | - |
| Sep 15, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -1.01% | - |
| Sep 14, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | - | - |
| Sep 11, 2026 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 1.54% | - |
| Sep 10, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Sep 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Sep 8, 2026 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 2.01% | - |
| Sep 7, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Sep 4, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 3.03% | - |
| Sep 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Sep 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Sep 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Aug 31, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -0.97% | - |
| Aug 28, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | -0.96% | - |
| Aug 27, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 1.46% | - |
| Aug 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Aug 21, 2026 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 0.97% | - |
| Aug 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.23% | - |
| Aug 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.31 | -2.36% | - |
| Aug 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.30 | -1.85% | - |
| Aug 17, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.10 | -0.92% | - |
| Aug 14, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.50 | 0.46% | - |
| Aug 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.30 | -1.36% | - |
| Aug 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.90 | 1.85% | - |
| Aug 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | -1.37% | - |
| Aug 10, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.70 | -0.45% | - |
| Aug 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.90 | -1.79% | - |
| Aug 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.70 | -0.88% | - |
| Aug 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.10 | -0.88% | - |
| Aug 4, 2026 | 43.60 | 45.60 | 43.60 | 45.60 | 45.50 | 6.05% | - |
| Aug 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | -0.92% | - |
| Jul 31, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.30 | -1.36% | - |
| Jul 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.90 | 4.27% | - |
| Jul 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.10 | 0.48% | - |
| Jul 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.90 | 0.48% | - |
| Jul 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.70 | -0.95% | - |
| Jul 24, 2026 | 41.40 | 42.20 | 41.40 | 42.20 | 42.10 | 3.94% | - |
| Jul 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | 0.50% | - |
| Jul 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | -1.46% | - |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.91 | -0.97% | - |
| Jul 20, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.31 | - | - |
| Jul 17, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.31 | 1.97% | - |
| Jul 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | - | - |
| Jul 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | 1.00% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | -1.95% | - |
| Jul 13, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.91 | -0.97% | - |