ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 4.165
-0.020 (-0.48%)
At close: Feb 20, 2026
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.48% | - |
| Feb 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.59% | - |
| Feb 18, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.24% | 5,234 |
| Feb 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.36% | 120 |
| Feb 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.83% | - |
| Feb 12, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | -2.33% | 500 |
| Feb 11, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.12% | 600 |
| Feb 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.36% | - |
| Feb 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.36% | - |
| Feb 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.36% | - |
| Feb 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.06% | - |
| Feb 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.55% | - |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.59% | - |
| Feb 2, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.97% | 300 |
| Jan 30, 2026 | 4.15 | 4.31 | 4.15 | 4.31 | 4.31 | 2.87% | 30 |
| Jan 29, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -0.12% | 680 |
| Jan 28, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.64% | - |
| Jan 27, 2026 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | - | 20 |
| Jan 26, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | 0.35% | 70 |
| Jan 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.17% | - |
| Jan 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jan 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.60% | - |
| Jan 19, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | -4.37% | 1,481 |
| Jan 16, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 1.99% | 1,200 |
| Jan 15, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 2.03% | 60 |
| Jan 14, 2026 | 4.26 | 4.34 | 4.18 | 4.18 | 4.18 | -1.88% | 2,800 |
| Jan 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| Jan 12, 2026 | 4.17 | 4.29 | 4.17 | 4.29 | 4.29 | 3.00% | 100 |
| Jan 9, 2026 | 4.19 | 4.25 | 4.17 | 4.17 | 4.17 | -0.48% | 2,100 |
| Jan 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.83% | - |
| Jan 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.52% | - |
| Jan 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.18% | 200 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | - |
| Jan 2, 2026 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 0.71% | 360 |
| Dec 30, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 1.07% | 480 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.16 | 4.21 | 4.21 | -2.32% | 1,025 |
| Dec 23, 2025 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | -0.81% | 202 |
| Dec 22, 2025 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | 4.57% | 462 |
| Dec 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.12% | - |
| Dec 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.78% | - |
| Dec 17, 2025 | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | 2.80% | 170 |
| Dec 16, 2025 | 4.11 | 4.16 | 4.11 | 4.11 | 4.11 | -2.14% | 700 |
| Dec 15, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.94% | 380 |
| Dec 12, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 1.49% | 100 |
| Dec 11, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -1.95% | 30 |
| Dec 10, 2025 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 500 |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.60% | - |
| Dec 8, 2025 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 1.88% | 300 |