ElringKlinger AG (FRA:ZIL)
Germany · Delayed Price · Currency is EUR 2.240
+0.280 (14.29%)
At close: Jan 9, 2026
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.96 | 2.24 | 1.96 | 2.24 | 2.24 | 14.29% | 17 |
| Jan 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Jan 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jan 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jan 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jan 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Dec 30, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 100 |
| Dec 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Dec 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| Dec 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Dec 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Dec 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Dec 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Dec 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Dec 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Dec 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Dec 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Dec 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Dec 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Dec 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Dec 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Dec 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Dec 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| 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% | - |