Eckert & Ziegler SE (LON:0NZY)
London · Delayed Price · Currency is GBP · Price in EUR 14.88
-0.12 (-0.80%)
At close: Dec 16, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 14.97 | 14.92 | 14.84 | 14.88 | 14.88 | -0.80% | 18 |
| Dec 15, 2025 | 15.13 | 15.17 | 14.96 | 15.00 | 15.00 | -0.66% | 351 |
| Dec 12, 2025 | 15.26 | 15.40 | 15.10 | 15.10 | 15.10 | -1.63% | 254 |
| Dec 11, 2025 | 15.18 | 15.35 | 15.14 | 15.35 | 15.35 | 0.99% | 593 |
| Dec 10, 2025 | 15.37 | 15.40 | 15.20 | 15.20 | 15.20 | -1.17% | 67 |
| Dec 9, 2025 | 15.54 | 15.57 | 15.34 | 15.38 | 15.38 | -0.58% | 236 |
| Dec 8, 2025 | 15.60 | 15.79 | 15.45 | 15.47 | 15.47 | -0.45% | 8,868 |
| Dec 5, 2025 | 15.47 | 15.75 | 15.37 | 15.54 | 15.54 | 0.58% | 712 |
| Dec 4, 2025 | 15.59 | 15.58 | 15.42 | 15.45 | 15.45 | 0.19% | 173 |
| Dec 3, 2025 | 15.60 | 15.87 | 15.42 | 15.42 | 15.42 | -1.72% | 1,327 |
| Dec 2, 2025 | 15.85 | 15.96 | 15.64 | 15.69 | 15.69 | -1.62% | 8,527 |
| Dec 1, 2025 | 16.14 | 16.07 | 15.86 | 15.95 | 15.95 | -1.25% | 8,821 |
| Nov 28, 2025 | 16.16 | 16.19 | 16.09 | 16.15 | 16.15 | -0.04% | 17,778 |
| Nov 27, 2025 | 16.13 | 16.19 | 16.08 | 16.16 | 16.16 | 0.54% | 19,634 |
| Nov 26, 2025 | 16.14 | 16.18 | 16.01 | 16.07 | 16.07 | -0.02% | 15,623 |
| Nov 25, 2025 | 16.22 | 16.25 | 15.92 | 16.07 | 16.07 | -0.06% | 11,649 |
| Nov 24, 2025 | 15.65 | 16.09 | 15.64 | 16.08 | 16.08 | 4.77% | 40,901 |
| Nov 21, 2025 | 15.18 | 15.45 | 15.03 | 15.35 | 15.35 | -0.77% | 79,144 |
| Nov 20, 2025 | 15.80 | 15.80 | 15.47 | 15.47 | 15.47 | -1.65% | 389 |
| Nov 19, 2025 | 15.77 | 15.83 | 15.60 | 15.73 | 15.73 | -1.04% | 533 |
| Nov 18, 2025 | 15.99 | 16.07 | 15.80 | 15.90 | 15.90 | -1.33% | 11,600 |
| Nov 17, 2025 | 16.34 | 16.61 | 16.11 | 16.11 | 16.11 | -0.86% | 391 |
| Nov 14, 2025 | 16.65 | 16.70 | 16.11 | 16.25 | 16.25 | -3.27% | 289 |
| Nov 13, 2025 | 16.94 | 17.25 | 16.49 | 16.80 | 16.80 | 7.14% | 1,595 |
| Nov 12, 2025 | 15.71 | 15.85 | 15.50 | 15.68 | 15.68 | 1.75% | 3,783 |
| Nov 11, 2025 | 15.74 | 15.76 | 15.24 | 15.41 | 15.41 | -2.34% | 5,167 |
| Nov 10, 2025 | 15.83 | 15.95 | 15.77 | 15.78 | 15.78 | 0.51% | 14 |
| Nov 7, 2025 | 15.94 | 16.12 | 15.70 | 15.70 | 15.70 | -1.01% | 8,829 |
| Nov 6, 2025 | 16.02 | 16.02 | 15.86 | 15.86 | 15.86 | -2.28% | 7,884 |
| Nov 5, 2025 | 16.25 | 16.30 | 15.98 | 16.23 | 16.23 | -1.14% | 1,445 |
| Nov 4, 2025 | 16.39 | 16.50 | 16.31 | 16.42 | 16.42 | -3.28% | 37,647 |
| Nov 3, 2025 | 16.93 | 17.01 | 16.68 | 16.97 | 16.97 | 0.18% | 31,492 |
| Oct 31, 2025 | 17.03 | 17.09 | 16.83 | 16.94 | 16.94 | -0.08% | 25,455 |
| Oct 30, 2025 | 16.87 | 17.02 | 16.82 | 16.96 | 16.96 | 0.63% | 11,810 |
| Oct 29, 2025 | 16.82 | 17.09 | 16.77 | 16.85 | 16.85 | -0.77% | 29,041 |
| Oct 28, 2025 | 17.33 | 17.40 | 16.98 | 16.98 | 16.98 | -2.86% | 352 |
| Oct 27, 2025 | 17.58 | 17.60 | 17.40 | 17.48 | 17.48 | -0.23% | 173 |
| Oct 24, 2025 | 17.73 | 17.80 | 17.37 | 17.52 | 17.52 | -0.83% | 23,089 |
| Oct 23, 2025 | 17.44 | 17.70 | 17.34 | 17.67 | 17.67 | 1.07% | 15,987 |
| Oct 22, 2025 | 17.23 | 17.63 | 17.16 | 17.48 | 17.48 | 0.87% | 488 |
| Oct 21, 2025 | 17.49 | 17.55 | 17.23 | 17.33 | 17.33 | -0.06% | 9,202 |
| Oct 20, 2025 | 17.03 | 17.48 | 17.10 | 17.34 | 17.34 | 1.89% | 47,242 |
| Oct 17, 2025 | 16.93 | 17.10 | 16.76 | 17.02 | 17.02 | -0.39% | 16,873 |
| Oct 16, 2025 | 17.04 | 17.16 | 16.94 | 17.09 | 17.09 | 0.57% | 19,788 |
| Oct 15, 2025 | 17.12 | 17.26 | 16.92 | 16.99 | 16.99 | 0.12% | 3,510 |
| Oct 14, 2025 | 17.14 | 17.21 | 16.83 | 16.97 | 16.97 | -1.11% | 2,813 |
| Oct 13, 2025 | 17.09 | 17.30 | 17.01 | 17.16 | 17.16 | 1.06% | 635 |
| Oct 10, 2025 | 17.39 | 17.52 | 16.98 | 16.98 | 16.98 | -1.91% | 1,178 |
| Oct 9, 2025 | 17.59 | 17.66 | 17.31 | 17.31 | 17.31 | -1.37% | 305 |
| Oct 8, 2025 | 17.52 | 17.64 | 17.45 | 17.55 | 17.55 | -0.45% | 5,071 |