Eckert & Ziegler SE (FRA:EUZ)
Germany · Delayed Price · Currency is EUR 15.99
-0.05 (-0.31%)
At close: Dec 1, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.31% | - |
| Nov 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.56% | - |
| Nov 27, 2025 | 15.88 | 16.17 | 15.88 | 16.13 | 16.13 | 0.37% | 116 |
| Nov 26, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.06% | - |
| Nov 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.93% | - |
| Nov 24, 2025 | 15.51 | 16.21 | 15.51 | 16.21 | 16.21 | 6.64% | 800 |
| Nov 21, 2025 | 15.38 | 15.38 | 15.20 | 15.20 | 15.20 | 0.26% | 230 |
| Nov 20, 2025 | 15.61 | 15.75 | 15.16 | 15.16 | 15.16 | -4.29% | 635 |
| Nov 19, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.83% | - |
| Nov 18, 2025 | 15.97 | 15.97 | 15.71 | 15.71 | 15.71 | -3.32% | 2,450 |
| Nov 17, 2025 | 16.15 | 16.25 | 16.10 | 16.25 | 16.25 | 0.81% | 214 |
| Nov 14, 2025 | 16.76 | 16.76 | 16.12 | 16.12 | 16.12 | -4.62% | 150 |
| Nov 13, 2025 | 16.71 | 16.90 | 16.71 | 16.90 | 16.90 | 8.26% | 100 |
| Nov 12, 2025 | 15.45 | 15.69 | 15.45 | 15.61 | 15.61 | 0.77% | 402 |
| Nov 11, 2025 | 15.61 | 15.61 | 15.49 | 15.49 | 15.49 | -2.70% | 20 |
| Nov 10, 2025 | 15.70 | 15.94 | 15.70 | 15.92 | 15.92 | 0.13% | 12 |
| Nov 7, 2025 | 15.88 | 16.00 | 15.88 | 15.90 | 15.90 | -0.50% | 255 |
| Nov 6, 2025 | 15.92 | 15.98 | 15.90 | 15.98 | 15.98 | -0.37% | 961 |
| Nov 5, 2025 | 16.23 | 16.25 | 16.04 | 16.04 | 16.04 | -2.25% | 480 |
| Nov 4, 2025 | 16.34 | 16.41 | 16.34 | 16.41 | 16.41 | -0.55% | 175 |
| Nov 3, 2025 | 16.92 | 16.92 | 16.50 | 16.50 | 16.50 | -2.19% | 1,035 |
| Oct 31, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.24% | - |
| Oct 30, 2025 | 16.90 | 16.91 | 16.90 | 16.91 | 16.91 | -0.88% | 270 |
| Oct 29, 2025 | 16.95 | 17.06 | 16.95 | 17.06 | 17.06 | -0.52% | 140 |
| Oct 28, 2025 | 17.24 | 17.24 | 17.15 | 17.15 | 17.15 | -0.52% | 65 |
| Oct 27, 2025 | 17.61 | 17.61 | 17.24 | 17.24 | 17.24 | -1.65% | 599 |
| Oct 24, 2025 | 17.59 | 17.59 | 17.53 | 17.53 | 17.53 | 0.23% | 63 |
| Oct 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.87% | 351 |
| Oct 22, 2025 | 17.22 | 17.57 | 17.17 | 17.34 | 17.34 | 0.58% | 370 |
| Oct 21, 2025 | 17.40 | 17.40 | 17.24 | 17.24 | 17.24 | -1.15% | 100 |
| Oct 20, 2025 | 17.17 | 17.44 | 17.17 | 17.44 | 17.44 | 3.13% | 79 |
| Oct 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.53% | - |
| Oct 16, 2025 | 16.91 | 17.16 | 16.91 | 17.00 | 17.00 | 0.47% | 1,184 |
| Oct 15, 2025 | 17.05 | 17.05 | 16.92 | 16.92 | 16.92 | -0.65% | 1,140 |
| Oct 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.24% | - |
| Oct 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.22% | - |
| Oct 10, 2025 | 17.27 | 17.27 | 17.20 | 17.20 | 17.20 | -0.12% | 150 |
| Oct 9, 2025 | 17.37 | 17.37 | 17.22 | 17.22 | 17.22 | -1.32% | 2,050 |
| Oct 8, 2025 | 17.51 | 17.54 | 17.45 | 17.45 | 17.45 | -1.47% | 32 |
| Oct 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.50% | - |
| Oct 6, 2025 | 17.86 | 17.98 | 17.67 | 17.98 | 17.98 | 2.10% | 296 |
| Oct 3, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.44% | - |
| Oct 2, 2025 | 17.51 | 17.51 | 17.36 | 17.36 | 17.36 | -1.75% | 268 |
| Oct 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.40% | - |
| Sep 30, 2025 | 17.63 | 17.63 | 17.60 | 17.60 | 17.60 | - | 56 |
| Sep 29, 2025 | 17.64 | 17.64 | 17.60 | 17.60 | 17.60 | 0.57% | 120 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.05% | 1,000 |
| Sep 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% | - |
| Sep 24, 2025 | 18.02 | 18.02 | 17.87 | 18.00 | 18.00 | -1.37% | 181 |
| Sep 23, 2025 | 18.09 | 18.25 | 18.09 | 18.25 | 18.25 | -0.65% | 350 |