ElringKlinger AG (FRA:ZIL2)
Germany · Delayed Price · Currency is EUR 5.07
-0.02 (-0.39%)
At close: Jun 26, 2026
FRA:ZIL2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5.31 | 5.51 | 5.31 | 5.42 | 5.42 | 1.31% | 800 |
| Jun 16, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | 10 |
| Jun 15, 2026 | 5.73 | 5.73 | 5.20 | 5.20 | 5.20 | -8.45% | 2,400 |
| Jun 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.71% | - |
| Jun 11, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.43% | - |
| Jun 10, 2026 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | -0.71% | 300 |
| Jun 9, 2026 | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | -0.88% | 50 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.71% | - |
| Jun 5, 2026 | 6.11 | 6.27 | 5.66 | 5.66 | 5.66 | -9.73% | 4,600 |
| Jun 4, 2026 | 6.05 | 6.27 | 6.05 | 6.27 | 6.27 | 2.12% | 400 |
| Jun 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.38% | 1,000 |
| Jun 2, 2026 | 6.16 | 6.29 | 6.16 | 6.29 | 6.29 | 2.11% | 1,000 |
| Jun 1, 2026 | 5.94 | 6.19 | 5.94 | 6.16 | 6.16 | 4.58% | 1,124 |
| May 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% | - |
| May 28, 2026 | 5.81 | 5.93 | 5.81 | 5.92 | 5.92 | 2.96% | 750 |
| May 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.38% | - |
| May 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.01% | - |
| May 25, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 4.57% | 333 |
| May 22, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | -0.35% | 372 |
| May 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | - |
| May 20, 2026 | 5.87 | 5.87 | 5.72 | 5.72 | 5.72 | -0.69% | 4,500 |
| May 19, 2026 | 5.89 | 5.89 | 5.76 | 5.76 | 5.76 | -2.54% | 4,000 |
| May 18, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.90% | - |
| May 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.49% | - |
| May 13, 2026 | 5.67 | 6.02 | 5.67 | 6.02 | 6.02 | 5.24% | 50 |
| May 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.72 | -2.81% | - |
| May 11, 2026 | 5.60 | 6.18 | 5.60 | 6.04 | 5.89 | 3.25% | 1,944 |
| May 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.70 | -2.50% | - |
| May 7, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 5.85 | 8.89% | 2,600 |
| May 6, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.37 | 2.80% | 4 |
| May 5, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.22 | -1.29% | 100 |
| May 4, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.29 | 1.50% | - |
| Apr 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | - | - |
| Apr 29, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.21 | -1.83% | 229 |
| Apr 28, 2026 | 5.49 | 5.49 | 5.45 | 5.45 | 5.31 | -2.68% | 300 |
| Apr 27, 2026 | 5.54 | 5.62 | 5.54 | 5.60 | 5.46 | 0.36% | 5,007 |
| Apr 24, 2026 | 5.73 | 5.73 | 5.58 | 5.58 | 5.44 | 2.76% | 1,200 |
| Apr 23, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.29 | -2.34% | 70 |
| Apr 22, 2026 | 5.60 | 5.60 | 5.56 | 5.56 | 5.42 | -3.30% | 360 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | -0.52% | - |
| Apr 20, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.63 | -1.20% | 515 |
| Apr 17, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.70 | 9.35% | 216 |