ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 4.075
-0.075 (-1.81%)
At close: Oct 16, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 1.72% | 120 |
| Oct 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.85% | 280 |
| Oct 20, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | -1.44% | 280 |
| Oct 17, 2025 | 4.04 | 4.17 | 4.03 | 4.17 | 4.17 | 1.59% | 2,180 |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.32% | 200 |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 888 |
| Oct 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.25% | 888 |
| Oct 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | 888 |
| Oct 10, 2025 | 4.13 | 4.38 | 4.13 | 4.38 | 4.38 | 3.42% | 200 |
| Oct 9, 2025 | 4.13 | 4.26 | 4.13 | 4.24 | 4.24 | 2.42% | 460 |
| Oct 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.55% | 700 |
| Oct 7, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.57% | 700 |
| Oct 6, 2025 | 4.33 | 4.33 | 4.14 | 4.14 | 4.14 | -3.84% | 585 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.94% | 10 |
| Oct 2, 2025 | 4.41 | 4.41 | 4.31 | 4.39 | 4.39 | -2.88% | 10 |
| Oct 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.55% | - |
| Sep 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.55% | 7,210 |
| Sep 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.76% | 8,468 |
| Sep 26, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.33% | 500 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.54% | 4,030 |
| Sep 24, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | -0.43% | 140 |
| Sep 23, 2025 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | - | 250 |
| Sep 22, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.98% | 500 |
| Sep 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | 500 |
| Sep 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.11% | 500 |
| Sep 17, 2025 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | 0.44% | 500 |
| Sep 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | 30 |
| Sep 15, 2025 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | -0.54% | 30 |
| Sep 12, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | - | 2,000 |
| Sep 11, 2025 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | -1.08% | 3,000 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.42% | 55 |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.08% | 500 |
| Sep 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.11% | 500 |
| Sep 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 500 |
| Sep 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Sep 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | 500 |
| Sep 2, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -0.93% | 500 |
| Sep 1, 2025 | 4.69 | 4.84 | 4.69 | 4.83 | 4.83 | 1.37% | 1,090 |
| Aug 29, 2025 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | 2.81% | 250 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 64 |
| Aug 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.20% | 64 |
| Aug 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.77% | 64 |
| Aug 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.26% | 64 |
| Aug 22, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.86% | 64 |
| Aug 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.00% | 666 |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 666 |
| Aug 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.78% | 666 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.49% | 666 |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.90% | 2,100 |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.99% | 2,100 |