ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 5.52
-0.03 (-0.54%)
At close: Aug 26, 2026
FRA:ZIL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.45 | 5.52 | 5.45 | 5.52 | 5.52 | -0.54% | 2 |
| Aug 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | 380 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | - |
| Aug 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | - |
| Aug 20, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | -2.99% | 500 |
| Aug 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.11% | - |
| Aug 18, 2026 | 5.29 | 5.42 | 5.28 | 5.42 | 5.42 | 0.93% | 462 |
| Aug 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.70% | - |
| Aug 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | 600 |
| Aug 13, 2026 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 1.15% | 600 |
| Aug 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.75% | - |
| Aug 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.80% | 500 |
| Aug 10, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | - | 500 |
| Aug 7, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 1,000 |
| Aug 6, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | -3.47% | 7,000 |
| Aug 5, 2026 | 4.90 | 5.18 | 4.90 | 5.18 | 5.18 | 8.03% | 600 |
| Aug 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | - |
| Aug 3, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.48% | - |
| Jul 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | - |
| Jul 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | - |
| Jul 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.31% | - |
| Jul 27, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.83% | 140 |
| Jul 24, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 0.73% | 500 |
| Jul 23, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -0.62% | 200 |
| Jul 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jul 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | - |
| Jul 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.28% | 650 |
| Jul 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| Jul 16, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.54% | - |
| Jul 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.69% | - |
| Jul 14, 2026 | 4.79 | 5.12 | 4.79 | 5.12 | 5.12 | 6.67% | 500 |
| Jul 13, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | -2.14% | 2,000 |
| Jul 10, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | -1.01% | 60 |
| Jul 9, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 0.51% | 200 |
| Jul 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.33% | - |
| Jul 7, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 2.82% | 200 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jul 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.31% | - |
| Jul 2, 2026 | 4.90 | 5.06 | 4.90 | 4.91 | 4.91 | 0.51% | 201 |
| Jul 1, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -0.91% | 1,012 |
| Jun 30, 2026 | 4.69 | 5.04 | 4.69 | 4.93 | 4.93 | -3.81% | 175 |
| Jun 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.99% | - |
| Jun 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Jun 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -5.91% | - |
| Jun 24, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 0.37% | 500 |
| Jun 23, 2026 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | 0.37% | 2,000 |
| Jun 22, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -5.29% | - |
| Jun 19, 2026 | 5.25 | 5.67 | 5.25 | 5.67 | 5.67 | 6.98% | 170 |
| Jun 18, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -2.21% | 1,000 |