ElringKlinger AG (LON:0MG5)
London · Delayed Price · Currency is GBP · Price in EUR 4.235
+0.025 (0.59%)
At close: Feb 10, 2026
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.21 | 4.24 | 4.24 | 4.24 | 4.24 | 0.59% | - |
| Feb 9, 2026 | 4.24 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 526 |
| Feb 6, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -0.94% | 3,067 |
| Feb 5, 2026 | 4.22 | 4.27 | 4.24 | 4.24 | 4.24 | 0.12% | 2,524 |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.42% | - |
| Feb 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.35% | - |
| Feb 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.63% | - |
| Jan 30, 2026 | 4.22 | 4.31 | 4.27 | 4.27 | 4.27 | 1.11% | 1,770 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.75% | - |
| Jan 28, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.93% | 123 |
| Jan 27, 2026 | 4.26 | 4.30 | 4.29 | 4.29 | 4.29 | 0.12% | 3 |
| Jan 26, 2026 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | -1.49% | 1,507 |
| Jan 23, 2026 | 4.34 | 4.37 | 4.29 | 4.35 | 4.35 | 0.12% | 3,840 |
| Jan 22, 2026 | 4.21 | 4.35 | 4.19 | 4.35 | 4.35 | 4.45% | 1,734 |
| Jan 21, 2026 | 4.17 | 4.18 | 4.15 | 4.16 | 4.16 | -2.00% | 471 |
| Jan 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.40% | 400 |
| Jan 19, 2026 | 4.28 | 4.30 | 4.16 | 4.23 | 4.23 | -2.58% | 2,463 |
| Jan 16, 2026 | 4.36 | 4.35 | 4.34 | 4.34 | 4.34 | 0.12% | 1,502 |
| Jan 15, 2026 | 4.32 | 4.34 | 4.34 | 4.34 | 4.34 | -0.07% | 1 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.18% | - |
| Jan 13, 2026 | 4.33 | 4.39 | 4.32 | 4.39 | 4.39 | 1.15% | 6,293 |
| Jan 12, 2026 | 4.24 | 4.36 | 4.28 | 4.34 | 4.34 | 2.00% | 613 |
| Jan 9, 2026 | 4.17 | 4.33 | 4.15 | 4.26 | 4.26 | 0.95% | 5,660 |
| Jan 8, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.82% | 38 |
| Jan 7, 2026 | 4.27 | 4.25 | 4.25 | 4.25 | 4.25 | - | 22 |
| Jan 6, 2026 | 4.26 | 4.30 | 4.24 | 4.25 | 4.25 | -0.47% | 6,193 |
| Jan 5, 2026 | 4.20 | 4.30 | 4.21 | 4.27 | 4.27 | -0.70% | 1,523 |
| Jan 2, 2026 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | 1.65% | 4,799 |
| Dec 30, 2025 | 4.20 | 4.26 | 4.23 | 4.23 | 4.23 | 0.71% | 3,629 |
| Dec 29, 2025 | 4.25 | 4.33 | 4.20 | 4.20 | 4.20 | -2.55% | 7,705 |
| Dec 23, 2025 | 4.33 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% | 466 |
| Dec 22, 2025 | 4.27 | 4.35 | 4.23 | 4.35 | 4.35 | 1.28% | 3,426 |
| Dec 19, 2025 | 4.16 | 4.33 | 4.24 | 4.30 | 4.30 | 1.78% | 5,330 |
| Dec 18, 2025 | 4.19 | 4.32 | 4.04 | 4.22 | 4.22 | -1.52% | 23,155 |
| Dec 17, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 1.06% | 2,767 |
| Dec 16, 2025 | 4.16 | 4.24 | 4.22 | 4.24 | 4.24 | 2.17% | 2,401 |
| Dec 15, 2025 | 4.07 | 4.20 | 4.05 | 4.15 | 4.15 | 0.36% | 15,412 |
| 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 |