Skip to main content
logo
Eckert & Ziegler SE (FRA:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
16.21
+0.51 (3.25%)
At close: Jan 9, 2026

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202615.3916.3015.3916.2116.213.25%450
Jan 8, 202615.6615.7015.6615.7015.70-0.70%100
Jan 7, 202615.8115.8115.8115.8115.811.22%-
Jan 6, 202615.0515.6215.0515.6215.625.33%50
Jan 5, 202615.1515.1514.8314.8314.83-2.05%450
Jan 2, 202615.2415.2415.1415.1415.14-0.66%300
Dec 30, 202515.2315.2415.2315.2415.242.08%400
Dec 29, 202514.9314.9314.9314.9314.93-1.13%-
Dec 23, 202514.6115.1114.6115.1015.101.68%755
Dec 22, 202514.2514.8514.2514.8514.853.56%3,432
Dec 19, 202514.3714.3714.3414.3414.34-2.05%75
Dec 18, 202514.6614.6614.6414.6414.64-0.34%178
Dec 17, 202514.8514.8514.6914.6914.69-1.14%100
Dec 16, 202514.7914.8914.7914.8614.86-0.60%1,060
Dec 15, 202515.1115.1114.9514.9514.95-2.42%166
Dec 12, 202515.3215.3215.3215.3215.321.79%-
Dec 11, 202515.0515.0515.0515.0515.05-2.15%-
Dec 10, 202515.2815.4115.2815.3815.380.33%737
Dec 9, 202515.4915.5215.3315.3315.33-2.04%115
Dec 8, 202515.6515.6515.6515.6515.651.56%150
Dec 5, 202515.4115.4115.4115.4115.41-1.09%-
Dec 4, 202515.4315.5815.4315.5815.58-1.70%200
Dec 3, 202515.6115.8515.6115.8515.850.83%80
Dec 2, 202515.8015.8015.7215.7215.72-1.69%274
Dec 1, 202515.9915.9915.9915.9915.99-0.31%-
Nov 28, 202516.0416.0416.0416.0416.04-0.56%-
Nov 27, 202515.8816.1715.8816.1316.130.37%116
Nov 26, 202516.0716.0716.0716.0716.070.06%-
Nov 25, 202516.0616.0616.0616.0616.06-0.93%-
Nov 24, 202515.5116.2115.5116.2116.216.64%800
Nov 21, 202515.3815.3815.2015.2015.200.26%230
Nov 20, 202515.6115.7515.1615.1615.16-4.29%635
Nov 19, 202515.8415.8415.8415.8415.840.83%-
Nov 18, 202515.9715.9715.7115.7115.71-3.32%2,450
Nov 17, 202516.1516.2516.1016.2516.250.81%214
Nov 14, 202516.7616.7616.1216.1216.12-4.62%150
Nov 13, 202516.7116.9016.7116.9016.908.26%100
Nov 12, 202515.4515.6915.4515.6115.610.77%402
Nov 11, 202515.6115.6115.4915.4915.49-2.70%20
Nov 10, 202515.7015.9415.7015.9215.920.13%12
Nov 7, 202515.8816.0015.8815.9015.90-0.50%255
Nov 6, 202515.9215.9815.9015.9815.98-0.37%961
Nov 5, 202516.2316.2516.0416.0416.04-2.25%480
Nov 4, 202516.3416.4116.3416.4116.41-0.55%175
Nov 3, 202516.9216.9216.5016.5016.50-2.19%1,035
Oct 31, 202516.8716.8716.8716.8716.87-0.24%-
Oct 30, 202516.9016.9116.9016.9116.91-0.88%270
Oct 29, 202516.9517.0616.9517.0617.06-0.52%140
Oct 28, 202517.2417.2417.1517.1517.15-0.52%65
Oct 27, 202517.6117.6117.2417.2417.24-1.65%599