Skip to main content
logo
Eckert & Ziegler SE (LON:0NZY)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.77
-0.42 (-2.76%)
At close: Feb 11, 2026

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202615.2815.2414.7714.7714.77-2.76%716
Feb 10, 202615.0815.5115.1015.1915.190.33%380
Feb 9, 202615.4915.4015.1415.1415.14-2.07%16
Feb 6, 202615.1715.4615.0015.4615.463.16%269
Feb 5, 202614.8315.1014.8414.9914.990.92%118,740
Feb 4, 202615.0515.0814.8514.8514.85-1.33%145,332
Feb 3, 202615.3415.3514.9915.0515.05-0.20%147,259
Feb 2, 202614.8915.1014.8115.0815.080.47%369
Jan 30, 202615.2015.2515.0015.0115.01-1.90%2,446
Jan 29, 202615.7415.8315.3015.3015.30-1.57%15,622
Jan 28, 202615.7215.7215.4415.5415.54-1.06%8,054
Jan 27, 202616.2416.2715.4915.7115.71-1.68%39,002
Jan 26, 202615.5715.9815.3815.9815.982.55%13,182
Jan 23, 202616.1716.1215.5815.5815.58-3.89%18,861
Jan 22, 202615.6916.2115.3116.2116.215.06%149
Jan 21, 202615.7615.6915.2315.4315.43-1.53%2,304
Jan 20, 202615.6215.7415.4815.6715.67-0.77%1,436
Jan 19, 202616.0216.0415.6515.7915.79-3.82%21,444
Jan 16, 202616.1316.5716.1216.4216.422.82%1,250
Jan 15, 202616.0516.1115.9715.9715.970.88%466
Jan 14, 202616.1116.1515.8015.8315.83-2.46%321
Jan 13, 202616.3116.3616.0816.2316.23-0.31%917
Jan 12, 202616.4416.5016.2716.2816.280.62%82
Jan 9, 202615.4216.3215.3916.1816.184.72%980
Jan 8, 202615.8816.0215.4315.4515.45-1.21%438
Jan 7, 202615.7615.8115.5515.6415.64-0.32%3,755
Jan 6, 202614.9615.7315.0015.6915.694.38%10,879
Jan 5, 202615.1315.2314.8415.0315.030.01%25,989
Jan 2, 202615.2115.2715.0315.0315.03-1.25%11,272
Dec 30, 202515.3815.3115.2115.2215.22-0.26%61
Dec 29, 202515.0315.3214.9615.2615.262.01%1,863
Dec 23, 202514.6815.0114.6314.9614.962.68%9,807
Dec 22, 202514.3514.5714.2714.5714.571.67%97
Dec 19, 202514.4614.4814.3214.3314.33-2.05%262
Dec 18, 202514.6414.7714.5714.6314.63-0.54%24,463
Dec 17, 202514.8614.8014.6314.7114.71-1.14%220
Dec 16, 202514.9714.9214.8414.8814.88-0.80%18
Dec 15, 202515.1315.1714.9615.0015.00-0.66%351
Dec 12, 202515.2615.4015.1015.1015.10-1.63%254
Dec 11, 202515.1815.3515.1415.3515.350.99%593
Dec 10, 202515.3715.4015.2015.2015.20-1.17%67
Dec 9, 202515.5415.5715.3415.3815.38-0.58%236
Dec 8, 202515.6015.7915.4515.4715.47-0.45%8,868
Dec 5, 202515.4715.7515.3715.5415.540.58%712
Dec 4, 202515.5915.5815.4215.4515.450.19%173
Dec 3, 202515.6015.8715.4215.4215.42-1.72%1,327
Dec 2, 202515.8515.9615.6415.6915.69-1.62%8,527
Dec 1, 202516.1416.0715.8615.9515.95-1.25%8,821
Nov 28, 202516.1616.1916.0916.1516.15-0.04%17,778
Nov 27, 202516.1316.1916.0816.1616.160.54%19,634