ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 4.155
+0.005 (0.12%)
At close: Dec 19, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Dec 4, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -1.23% | 27 |
| Dec 3, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.38% | 299 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | - |
| Dec 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 150 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.13% | - |
| Nov 27, 2025 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | 0.63% | 4,500 |
| Nov 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.13% | - |
| Nov 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | - |
| Nov 21, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.86% | - |
| Nov 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.37% | - |
| Nov 19, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 2.54% | 100 |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.76% | - |
| Nov 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.12% | - |
| Nov 13, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 0.12% | 300 |
| Nov 12, 2025 | 3.95 | 4.20 | 3.95 | 4.20 | 4.20 | 6.07% | 1,667 |
| Nov 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | - |
| Nov 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.64% | 10 |
| Nov 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Nov 6, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.63% | 3,300 |
| Nov 5, 2025 | 3.96 | 4.02 | 3.96 | 3.99 | 3.99 | -0.38% | 1,640 |
| Nov 4, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.12% | 400 |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.44% | - |
| Oct 31, 2025 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 2.37% | 20 |
| Oct 30, 2025 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -0.87% | - |
| Oct 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | - |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 27, 2025 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -2.31% | 400 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | 1.73% | 400 |
| Oct 23, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -2.42% | 5 |
| 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% | - |
| 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 | - | - |
| Oct 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.25% | - |
| Oct 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | 888 |