Skip to main content
logo
Eckert & Ziegler SE (FRA:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.15
-0.12 (-0.79%)
At close: Jan 30, 2026

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.3215.3215.1515.1515.15-0.79%100
Jan 29, 202615.4915.7415.1015.2715.27-1.17%710
Jan 28, 202615.5815.6015.4515.4515.45-0.32%298
Jan 27, 202616.0316.0315.5015.5015.50-0.90%300
Jan 26, 202615.6715.6715.6415.6415.64-2.74%76
Jan 23, 202616.0816.0816.0816.0816.082.81%-
Jan 22, 202615.6415.6415.6415.6415.641.36%-
Jan 21, 202615.4315.4315.4315.4315.43-1.03%20
Jan 20, 202615.7015.7015.5115.5915.59-1.64%652
Jan 19, 202616.2216.3015.8515.8515.85-3.41%515
Jan 16, 202616.1616.4116.1616.4116.412.95%463
Jan 15, 202616.1516.1515.9415.9415.94-0.93%1,300
Jan 14, 202616.0916.0916.0916.0916.09-1.05%-
Jan 13, 202616.2616.2616.2616.2616.26-0.97%500
Jan 12, 202616.5816.5816.4216.4216.421.30%650
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