ElringKlinger AG (FRA:ZIL)
Germany · Delayed Price · Currency is EUR 1.860
+0.010 (0.54%)
Last updated: Nov 28, 2025, 8:02 AM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Nov 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Nov 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Nov 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Nov 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -14.35% | - |
| Nov 18, 2025 | 1.85 | 2.16 | 1.85 | 2.16 | 2.16 | 16.76% | 120 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Nov 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Nov 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | - |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -13.08% | - |
| Nov 11, 2025 | 1.89 | 2.14 | 1.89 | 2.14 | 2.14 | 15.68% | 100 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Nov 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Nov 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Nov 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -13.43% | - |
| Nov 4, 2025 | 1.88 | 2.16 | 1.88 | 2.16 | 2.16 | 14.89% | 100 |
| Nov 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Oct 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -13.64% | - |
| Oct 29, 2025 | 1.88 | 2.20 | 1.88 | 2.20 | 2.20 | 18.28% | 4,099 |
| Oct 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Oct 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Oct 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | - |
| Oct 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Oct 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Oct 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Oct 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.39% | - |
| Oct 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | - |
| Oct 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Oct 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Oct 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | - |
| Oct 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Oct 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Oct 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -12.90% | - |
| Sep 24, 2025 | 2.16 | 2.48 | 2.16 | 2.48 | 2.48 | 14.81% | 121 |
| Sep 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |