Eckert & Ziegler SE (FRA:EUZ)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.4917.4917.4917.4917.490.87%351
Oct 22, 202517.2217.5717.1717.3417.340.58%370
Oct 21, 202517.4017.4017.2417.2417.24-1.15%100
Oct 20, 202517.1717.4417.1717.4417.443.13%79
Oct 17, 202516.9116.9116.9116.9116.91-0.53%1,184
Oct 16, 202516.9117.1616.9117.0017.000.47%1,184
Oct 15, 202517.0517.0516.9216.9216.92-0.65%1,140
Oct 14, 202517.0317.0317.0317.0317.030.24%150
Oct 13, 202516.9916.9916.9916.9916.99-1.22%150
Oct 10, 202517.2717.2717.2017.2017.20-0.12%150
Oct 9, 202517.3717.3717.2217.2217.22-1.32%2,050
Oct 8, 202517.5117.5417.4517.4517.45-1.47%32
Oct 7, 202517.7117.7117.7117.7117.71-1.50%-
Oct 6, 202517.8617.9817.6717.9817.982.10%296
Oct 3, 202517.6117.6117.6117.6117.611.44%12,470
Oct 2, 202517.5117.5117.3617.3617.36-1.75%268
Oct 1, 202517.6717.6717.6717.6717.670.40%3,280
Sep 30, 202517.6317.6317.6017.6017.60-56
Sep 29, 202517.6417.6417.6017.6017.600.57%120
Sep 26, 202517.5017.5017.5017.5017.50-3.05%1,000
Sep 25, 202518.0518.0518.0518.0518.050.28%9,061
Sep 24, 202518.0218.0217.8718.0018.00-1.37%13,163
Sep 23, 202518.0918.2518.0918.2518.25-0.65%350
Sep 22, 202518.4018.4018.1018.3718.370.44%1,326
Sep 19, 202517.9118.2917.9118.2918.290.99%480
Sep 18, 202517.8018.1117.8018.1118.112.43%15
Sep 17, 202517.6617.6817.6517.6817.683.15%70
Sep 16, 202517.1417.1417.1417.1417.140.23%120
Sep 15, 202517.1717.3517.0417.1017.10-1.95%270
Sep 12, 202517.0017.5317.0017.4417.441.81%340
Sep 11, 202517.0117.1317.0117.1317.130.06%120
Sep 10, 202517.5617.5817.1217.1217.12-1.15%393
Sep 9, 202516.8817.3216.7817.3217.325.35%1,105
Sep 8, 202516.4416.4416.4416.4416.44-0.72%120
Sep 5, 202516.5816.5816.5616.5616.56-1.02%100
Sep 4, 202516.7216.7316.7216.7316.73-0.77%300
Sep 3, 202516.7216.8616.7216.8616.860.12%200
Sep 2, 202517.2917.2916.8416.8416.84-3.22%90
Sep 1, 202517.1517.4017.1517.4017.40-0.06%240
Aug 29, 202517.4917.4917.2317.4117.41-1.30%149
Aug 28, 202517.6417.6417.6417.6417.64-1.73%634
Aug 27, 202517.3517.9517.3517.9517.953.40%634
Aug 26, 202517.5017.5017.3617.3617.36-580
Aug 25, 202517.3517.5417.3517.3617.36-0.86%410
Aug 22, 202517.2217.5217.2217.5117.512.28%745
Aug 21, 202517.4117.4117.1217.1217.12-2.95%810
Aug 20, 202517.8317.8517.5217.6417.64-0.62%1,161
Aug 19, 202518.0718.0717.7517.7517.75-3.11%1,593
Aug 18, 202518.5018.5418.0518.3218.32-1.66%1,480
Aug 15, 202518.9318.9318.6018.6318.63-1.32%250