Eckert & Ziegler SE (FRA:EUZ)
Germany · Delayed Price · Currency is EUR 18.88
-0.93 (-4.69%)
At close: Aug 14, 2025, 10:00 PM CET
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.93 | 19.94 | 18.79 | 18.88 | - | -4.69% | 4,754 |
| Aug 13, 2025 | 18.48 | 21.28 | 18.48 | 19.81 | - | 7.18% | 6,546 |
| Aug 12, 2025 | 19.00 | 19.10 | 18.33 | 18.48 | - | -3.14% | 915 |
| Aug 11, 2025 | 19.77 | 19.77 | 19.08 | 19.08 | - | -2.80% | 684 |
| Aug 8, 2025 | 21.42 | 21.42 | 19.63 | 19.63 | - | -9.32% | 1,245 |
| Aug 7, 2025 | 20.77 | 21.65 | 20.77 | 21.65 | - | 2.85% | 9 |
| Aug 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.48% | - |
| Aug 5, 2025 | 20.75 | 21.22 | 20.75 | 20.95 | - | 1.29% | 1,140 |
| Aug 4, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | - | - |
| Aug 1, 2025 | 21.77 | 21.77 | 20.68 | 20.68 | - | -7.04% | 300 |
| Jul 31, 2025 | 22.30 | 22.63 | 22.25 | 22.25 | - | -0.67% | 690 |
| Jul 30, 2025 | 22.68 | 22.68 | 22.38 | 22.40 | - | -1.10% | 111 |
| Jul 29, 2025 | 22.07 | 22.87 | 22.07 | 22.65 | - | 3.98% | 831 |
| Jul 28, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | - | 1.95% | - |
| Jul 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | -1.99% | - |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | - | - |
| Jul 23, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | - | -0.08% | 150 |
| Jul 22, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | - | -2.09% | - |
| Jul 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | - | -0.67% | 720 |
| Jul 18, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | - | -0.15% | - |
| Jul 17, 2025 | 22.83 | 23.00 | 22.47 | 22.47 | - | -1.53% | 432 |
| Jul 16, 2025 | 22.35 | 22.82 | 22.35 | 22.82 | - | 1.33% | 1,020 |
| Jul 15, 2025 | 22.18 | 22.52 | 22.18 | 22.52 | - | 2.82% | 6 |
| Jul 14, 2025 | 21.85 | 21.90 | 21.85 | 21.90 | - | 0.31% | 60 |
| Jul 11, 2025 | 21.98 | 21.98 | 21.80 | 21.83 | - | -0.91% | 150 |
| Jul 10, 2025 | 21.78 | 22.03 | 21.78 | 22.03 | - | 2.56% | 690 |
| Jul 9, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | - | -2.79% | - |
| Jul 8, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | -0.30% | - |
| Jul 7, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | - | -0.82% | - |
| Jul 4, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | - | 0.30% | 30 |
| Jul 3, 2025 | 22.15 | 22.33 | 22.15 | 22.28 | - | 1.29% | 837 |
| Jul 2, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | - | -2.80% | 30 |
| Jul 1, 2025 | 22.68 | 22.68 | 22.53 | 22.63 | - | - | 162 |
| Jun 30, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | - | 1.34% | 90 |
| Jun 27, 2025 | 22.20 | 22.40 | 22.20 | 22.33 | - | 0.30% | 2,373 |
| Jun 26, 2025 | 22.28 | 22.28 | 22.27 | 22.27 | - | -0.30% | 1,260 |
| Jun 25, 2025 | 22.03 | 22.33 | 22.03 | 22.33 | - | 1.59% | 2,400 |
| Jun 24, 2025 | 21.47 | 22.05 | 21.47 | 21.98 | - | 3.61% | 765 |
| Jun 23, 2025 | 21.02 | 21.63 | 21.02 | 21.22 | - | - | 519 |
| Jun 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | 1.19% | - |
| Jun 19, 2025 | 21.52 | 21.52 | 20.97 | 20.97 | - | -2.33% | 1,740 |
| Jun 18, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | - | - |
| Jun 17, 2025 | 21.80 | 21.80 | 21.47 | 21.47 | - | 0.23% | 213 |
| Jun 16, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | -1.68% | - |
| Jun 13, 2025 | 22.02 | 22.02 | 21.78 | 21.78 | - | -2.17% | 180 |
| Jun 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | - | -0.15% | 261 |
| Jun 11, 2025 | 21.95 | 22.30 | 21.95 | 22.30 | - | 1.13% | 300 |
| Jun 10, 2025 | 22.20 | 22.20 | 22.05 | 22.05 | - | 0.92% | 300 |
| Jun 9, 2025 | 21.52 | 21.85 | 21.52 | 21.85 | - | 1.95% | 150 |
| Jun 6, 2025 | 22.47 | 22.47 | 21.43 | 21.43 | - | -3.96% | 792 |