Skip to main content
logo
Eckert & Ziegler SE (FRA:EUZ)
Germany flag Germany · Delayed Price · Currency is EUR
14.80
+0.02 (0.14%)
Last updated: Apr 24, 2026, 8:01 AM CET

FRA:EUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202614.8014.8014.8014.80-0.14%-
Apr 23, 202614.9814.9814.7814.7814.78-2.38%200
Apr 22, 202615.1415.1414.9515.1415.14-1.24%825
Apr 21, 202615.3315.3315.3315.3315.330.99%-
Apr 20, 202615.3715.3715.1815.1815.18-2.75%241
Apr 17, 202615.3415.6115.3415.6115.610.71%300
Apr 16, 202615.6915.6915.5015.5015.50-0.90%200
Apr 15, 202615.6415.6415.6415.6415.645.39%-
Apr 14, 202614.8414.8414.8414.8414.843.27%-
Apr 13, 202614.3714.3714.3714.3714.370.35%-
Apr 10, 202614.3214.3214.3214.3214.32-1.04%40
Apr 9, 202614.4714.4714.4714.4714.470.70%-
Apr 8, 202614.7214.9714.3714.3714.37-0.83%175
Apr 7, 202614.4914.4914.4914.4914.49-1.63%-
Apr 2, 202614.8614.8614.5314.7314.730.34%368
Apr 1, 202614.6814.6814.6814.6814.682.02%-
Mar 31, 202614.3914.3914.3914.3914.39-0.21%-
Mar 30, 202614.6314.6314.4214.4214.42-125
Mar 27, 202614.9914.9914.4214.4214.42-3.93%420
Mar 26, 202614.7115.0114.1415.0115.014.53%150
Mar 25, 202614.1514.3614.1514.3614.362.21%100
Mar 24, 202614.5414.5414.0514.0514.05-3.57%201
Mar 23, 202613.4914.5713.4914.5714.573.33%93
Mar 20, 202614.0314.1014.0314.1014.101.44%80
Mar 19, 202614.3314.3313.9013.9013.90-5.76%668
Mar 18, 202614.5014.8414.5014.7514.751.65%500
Mar 17, 202614.5114.5114.5114.5114.51-0.96%-
Mar 16, 202614.6814.9014.6514.6514.65-0.34%350
Mar 13, 202614.7514.7514.7014.7014.70-200
Mar 12, 202614.7414.7414.7014.7014.70-2.33%53
Mar 11, 202615.0915.1015.0515.0515.05-1.38%300
Mar 10, 202615.0015.2615.0015.2615.264.88%587
Mar 9, 202614.5514.5514.5514.5514.55-2.35%-
Mar 6, 202614.9014.9014.9014.9014.90-0.27%-
Mar 5, 202614.9414.9414.9414.9414.94-1.32%-
Mar 4, 202614.5515.1414.5515.1415.140.93%200
Mar 3, 202615.0015.0015.0015.0015.00-1.45%150
Mar 2, 202614.9115.2214.9115.2215.22-150
Feb 27, 202615.0415.2215.0415.2215.220.13%140
Feb 26, 202614.5415.2014.5415.2015.202.84%391
Feb 25, 202614.7814.7814.7814.7814.78-0.61%-
Feb 24, 202614.8314.8714.8314.8714.87-1.39%1,000
Feb 23, 202614.9215.0814.9215.0815.081.34%7
Feb 20, 202614.8814.8814.8814.8814.881.16%-
Feb 19, 202614.8515.0014.7114.7114.71-1.54%1,660
Feb 18, 202614.9414.9414.9414.9414.942.26%-
Feb 17, 202614.6114.6114.6114.6114.61-0.20%-
Feb 16, 202615.0915.0914.6414.6414.64-0.68%80
Feb 13, 202614.5514.7414.5514.7414.74-1.73%278
Feb 12, 202615.0015.0015.0015.0015.00-0.86%-