ElringKlinger AG (FRA:ZIL)
Germany · Delayed Price · Currency is EUR 2.260
+0.140 (6.60%)
At close: Mar 27, 2026
FRA:ZIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 6.60% | - |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Mar 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Mar 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Mar 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Mar 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Mar 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Mar 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Mar 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Mar 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 10.53% | - |
| Mar 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| Mar 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Mar 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | - |
| Mar 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.93% | - |
| Mar 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Mar 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -6.19% | - |
| Feb 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Feb 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Feb 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Feb 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Feb 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Feb 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Feb 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Feb 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Feb 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Feb 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Feb 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Feb 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Feb 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Jan 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Jan 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jan 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jan 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| Jan 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Jan 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Jan 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |