Eckert & Ziegler SE (FRA:EUZ)
Germany · Delayed Price · Currency is EUR 17.49
+0.15 (0.87%)
At close: Oct 23, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,184 |
| 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% | 150 |
| Oct 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.22% | 150 |
| 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% | 12,470 |
| 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% | 3,280 |
| 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% | 9,061 |
| Sep 24, 2025 | 18.02 | 18.02 | 17.87 | 18.00 | 18.00 | -1.37% | 13,163 |
| Sep 23, 2025 | 18.09 | 18.25 | 18.09 | 18.25 | 18.25 | -0.65% | 350 |
| Sep 22, 2025 | 18.40 | 18.40 | 18.10 | 18.37 | 18.37 | 0.44% | 1,326 |
| Sep 19, 2025 | 17.91 | 18.29 | 17.91 | 18.29 | 18.29 | 0.99% | 480 |
| Sep 18, 2025 | 17.80 | 18.11 | 17.80 | 18.11 | 18.11 | 2.43% | 15 |
| Sep 17, 2025 | 17.66 | 17.68 | 17.65 | 17.68 | 17.68 | 3.15% | 70 |
| Sep 16, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% | 120 |
| Sep 15, 2025 | 17.17 | 17.35 | 17.04 | 17.10 | 17.10 | -1.95% | 270 |
| Sep 12, 2025 | 17.00 | 17.53 | 17.00 | 17.44 | 17.44 | 1.81% | 340 |
| Sep 11, 2025 | 17.01 | 17.13 | 17.01 | 17.13 | 17.13 | 0.06% | 120 |
| Sep 10, 2025 | 17.56 | 17.58 | 17.12 | 17.12 | 17.12 | -1.15% | 393 |
| Sep 9, 2025 | 16.88 | 17.32 | 16.78 | 17.32 | 17.32 | 5.35% | 1,105 |
| Sep 8, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.72% | 120 |
| Sep 5, 2025 | 16.58 | 16.58 | 16.56 | 16.56 | 16.56 | -1.02% | 100 |
| Sep 4, 2025 | 16.72 | 16.73 | 16.72 | 16.73 | 16.73 | -0.77% | 300 |
| Sep 3, 2025 | 16.72 | 16.86 | 16.72 | 16.86 | 16.86 | 0.12% | 200 |
| Sep 2, 2025 | 17.29 | 17.29 | 16.84 | 16.84 | 16.84 | -3.22% | 90 |
| Sep 1, 2025 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | -0.06% | 240 |
| Aug 29, 2025 | 17.49 | 17.49 | 17.23 | 17.41 | 17.41 | -1.30% | 149 |
| Aug 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.73% | 634 |
| Aug 27, 2025 | 17.35 | 17.95 | 17.35 | 17.95 | 17.95 | 3.40% | 634 |
| Aug 26, 2025 | 17.50 | 17.50 | 17.36 | 17.36 | 17.36 | - | 580 |
| Aug 25, 2025 | 17.35 | 17.54 | 17.35 | 17.36 | 17.36 | -0.86% | 410 |
| Aug 22, 2025 | 17.22 | 17.52 | 17.22 | 17.51 | 17.51 | 2.28% | 745 |
| Aug 21, 2025 | 17.41 | 17.41 | 17.12 | 17.12 | 17.12 | -2.95% | 810 |
| Aug 20, 2025 | 17.83 | 17.85 | 17.52 | 17.64 | 17.64 | -0.62% | 1,161 |
| Aug 19, 2025 | 18.07 | 18.07 | 17.75 | 17.75 | 17.75 | -3.11% | 1,593 |
| Aug 18, 2025 | 18.50 | 18.54 | 18.05 | 18.32 | 18.32 | -1.66% | 1,480 |
| Aug 15, 2025 | 18.93 | 18.93 | 18.60 | 18.63 | 18.63 | -1.32% | 250 |