ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 5.58
+0.06 (1.09%)
Last updated: Apr 24, 2026, 5:30 PM CET
FRA:ZIL2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.39 | 5.65 | 5.39 | 5.58 | - | 2.76% | 3,814 |
| Apr 23, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | -2.34% | 70 |
| Apr 22, 2026 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -3.30% | 360 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | - |
| Apr 20, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | -1.20% | 515 |
| Apr 17, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 9.35% | 216 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.65% | - |
| Apr 15, 2026 | 5.29 | 5.44 | 5.29 | 5.44 | 5.44 | -0.55% | 10 |
| Apr 14, 2026 | 5.59 | 5.65 | 5.47 | 5.47 | 5.47 | -1.62% | 590 |
| Apr 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.59% | - |
| Apr 10, 2026 | 5.28 | 5.65 | 5.28 | 5.65 | 5.65 | 3.67% | 700 |
| Apr 9, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | -6.36% | 500 |
| Apr 8, 2026 | 5.64 | 5.85 | 5.64 | 5.82 | 5.82 | 10.86% | 330 |
| Apr 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21% | - |
| Apr 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.10% | - |
| Apr 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.21% | - |
| Mar 31, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.72% | 250 |
| Mar 30, 2026 | 4.64 | 4.87 | 4.64 | 4.87 | 4.87 | 3.73% | 350 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | - |
| Mar 26, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | 4.90% | 500 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | - |
| Mar 24, 2026 | 4.31 | 4.37 | 4.31 | 4.37 | 4.37 | - | 100 |
| Mar 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Mar 20, 2026 | 4.31 | 4.44 | 4.31 | 4.42 | 4.42 | -0.34% | 1,050 |
| Mar 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.59% | - |
| Mar 18, 2026 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 4.55% | 100 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.55% | - |
| Mar 16, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -2.70% | 875 |
| Mar 13, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.11% | 100 |
| Mar 12, 2026 | 4.51 | 4.63 | 4.51 | 4.63 | 4.63 | 2.89% | 400 |
| Mar 11, 2026 | 4.41 | 4.52 | 4.41 | 4.50 | 4.50 | 0.67% | 2,600 |
| Mar 10, 2026 | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | 5.80% | 1,000 |
| Mar 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -5.69% | - |
| Mar 6, 2026 | 4.19 | 4.48 | 4.19 | 4.48 | 4.48 | 7.05% | 1,000 |
| Mar 5, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Mar 4, 2026 | 3.99 | 4.16 | 3.99 | 4.16 | 4.16 | -5.13% | 1,000 |
| Mar 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 3.91% | 1,000 |
| Mar 2, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -4.74% | 8,200 |
| Feb 27, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | -0.56% | 500 |
| Feb 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.60% | - |
| Feb 25, 2026 | 4.28 | 4.39 | 4.28 | 4.39 | 4.39 | 1.98% | 200 |
| Feb 24, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 2.63% | 2,000 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 0.60% | 1,000 |
| 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 |