Zurn Elkay Water Solutions Corporation (FRA:4RX0)
Germany · Delayed Price · Currency is EUR 44.00
+0.80 (1.85%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:4RX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1.85% | - |
| 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% | - |
| May 18, 2026 | 40.20 | 40.80 | 40.20 | 40.80 | 40.70 | -0.97% | - |
| May 15, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.10 | 0.98% | - |
| May 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | -1.45% | - |
| May 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | -2.36% | - |
| May 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.30 | -1.85% | - |
| May 11, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.10 | - | - |
| May 8, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.10 | 1.41% | - |
| May 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.50 | 0.47% | - |
| May 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.30 | -1.40% | - |
| May 5, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 42.90 | 0.47% | - |
| May 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | -2.73% | - |
| Apr 30, 2026 | 42.40 | 44.00 | 42.40 | 44.00 | 43.90 | 0.92% | - |
| Apr 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | -1.36% | - |
| Apr 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | -1.34% | - |
| Apr 27, 2026 | 43.60 | 44.80 | 43.60 | 44.80 | 44.69 | 1.36% | - |
| Apr 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | -1.78% | - |
| Apr 23, 2026 | 43.60 | 45.00 | 43.60 | 45.00 | 44.89 | 2.27% | - |
| Apr 22, 2026 | 41.80 | 44.00 | 41.80 | 44.00 | 43.90 | 8.91% | - |
| Apr 21, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.30 | 1.00% | - |
| Apr 20, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 39.91 | -0.99% | - |
| Apr 17, 2026 | 38.60 | 40.40 | 38.60 | 40.40 | 40.30 | 3.06% | - |