ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 4.135
+0.090 (2.22%)
At close: Dec 12, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.05 | 4.14 | 4.06 | 4.14 | 4.14 | 2.22% | 3,778 |
| Dec 11, 2025 | 4.08 | 4.05 | 4.04 | 4.05 | 4.05 | -0.61% | 900 |
| Dec 10, 2025 | 4.04 | 4.08 | 4.07 | 4.07 | 4.07 | -0.73% | 2,690 |
| Dec 9, 2025 | 4.02 | 4.10 | 3.94 | 4.10 | 4.10 | 1.11% | 75 |
| Dec 8, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.25% | 127 |
| Dec 5, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 0.80% | 4,148 |
| Dec 4, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 4.01 | -1.64% | 121 |
| Dec 3, 2025 | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | 0.54% | 2,321 |
| Dec 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.02% | - |
| Dec 1, 2025 | 4.02 | 4.10 | 4.08 | 4.10 | 4.10 | 1.99% | 6,738 |
| Nov 28, 2025 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | 0.50% | 1,255 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | 0.63% | 3,747 |
| Nov 26, 2025 | 4.00 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 1,902 |
| Nov 25, 2025 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | -0.37% | 101 |
| Nov 24, 2025 | 4.04 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 1,877 |
| Nov 21, 2025 | 4.04 | 4.01 | 4.00 | 4.00 | 4.00 | -1.23% | 1,195 |
| Nov 20, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.87% | 160 |
| Nov 19, 2025 | 4.04 | 4.02 | 4.00 | 4.02 | 4.02 | 0.63% | 480 |
| Nov 18, 2025 | 4.04 | 4.08 | 3.99 | 3.99 | 3.99 | -0.99% | 397 |
| Nov 17, 2025 | 3.97 | 4.07 | 3.92 | 4.03 | 4.03 | -0.49% | 158 |
| Nov 14, 2025 | 4.06 | 4.05 | 4.05 | 4.05 | 4.05 | -2.76% | 12 |
| Nov 13, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.17 | 1.09% | 11 |
| Nov 12, 2025 | 3.97 | 4.12 | 4.12 | 4.12 | 4.12 | 2.23% | 15 |
| Nov 11, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 0.12% | 90 |
| Nov 10, 2025 | 4.11 | 4.19 | 4.01 | 4.03 | 4.03 | 0.75% | 2,291 |
| Nov 7, 2025 | 3.97 | 4.00 | 3.99 | 4.00 | 4.00 | 1.40% | 5 |
| Nov 6, 2025 | 4.13 | 4.20 | 3.94 | 3.94 | 3.94 | -1.62% | 7,057 |
| Nov 5, 2025 | 4.08 | 4.07 | 4.01 | 4.01 | 4.01 | 0.12% | 17 |
| Nov 4, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -1.11% | 3,155 |
| Nov 3, 2025 | 4.04 | 4.08 | 4.03 | 4.05 | 4.05 | -0.61% | 141 |
| Oct 31, 2025 | 4.12 | 4.07 | 4.01 | 4.07 | 4.07 | -0.12% | 221 |
| Oct 30, 2025 | 4.12 | 4.09 | 4.08 | 4.08 | 4.08 | -0.24% | 315 |
| Oct 29, 2025 | 4.04 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | 17 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | 4,386 |
| Oct 27, 2025 | 4.08 | 4.06 | 4.06 | 4.06 | 4.06 | -3.79% | 12 |
| Oct 24, 2025 | 4.17 | 4.22 | 4.22 | 4.22 | 4.22 | -0.35% | - |
| Oct 23, 2025 | 3.98 | 4.24 | 4.24 | 4.24 | 4.24 | 4.70% | 1 |
| Oct 22, 2025 | 4.18 | 4.12 | 4.05 | 4.05 | 4.05 | -0.61% | 139 |
| Oct 21, 2025 | 4.10 | 4.07 | 4.07 | 4.07 | 4.07 | -0.61% | 1,600 |
| Oct 20, 2025 | 4.09 | 4.11 | 4.10 | 4.10 | 4.10 | 0.37% | 7 |
| Oct 17, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.49% | 1,550 |
| Oct 16, 2025 | 4.21 | 4.15 | 4.06 | 4.06 | 4.06 | -2.99% | 178 |
| Oct 15, 2025 | 4.29 | 4.19 | 4.19 | 4.19 | 4.19 | 0.05% | 1 |
| Oct 14, 2025 | 4.21 | 4.19 | 4.12 | 4.18 | 4.18 | -0.05% | 22,321 |
| Oct 13, 2025 | 4.42 | 4.40 | 4.19 | 4.19 | 4.19 | -5.64% | 869 |
| Oct 10, 2025 | 4.18 | 4.44 | 4.27 | 4.44 | 4.44 | 4.48% | 6,165 |
| Oct 9, 2025 | 4.25 | 4.26 | 4.21 | 4.25 | 4.24 | 1.19% | 16,458 |
| Oct 8, 2025 | 4.26 | 4.30 | 4.20 | 4.20 | 4.20 | -1.18% | 2,506 |
| Oct 7, 2025 | 4.13 | 4.26 | 4.16 | 4.25 | 4.25 | 1.80% | 472 |
| Oct 6, 2025 | 4.39 | 4.41 | 4.15 | 4.17 | 4.17 | -4.03% | 5,860 |