Eckert & Ziegler SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	14.59	14.69	14.21	14.64	14.64	-0.06%	24,230
Mar 16, 2026	14.77	14.71	14.54	14.65	14.65	-0.68%	30,223
Mar 13, 2026	14.81	14.90	14.61	14.75	14.75	0.41%	44,660
Mar 12, 2026	15.00	15.05	14.68	14.69	14.69	-2.39%	10
Mar 11, 2026	15.19	15.10	14.96	15.05	15.05	-1.31%	2
Mar 10, 2026	15.15	15.42	15.21	15.25	15.25	1.59%	8,168
Mar 9, 2026	14.74	15.02	14.71	15.01	15.01	-0.85%	5,637
Mar 6, 2026	14.96	15.33	15.10	15.14	15.14	-	16
Mar 5, 2026	15.14	15.29	15.04	15.14	15.14	0.26%	977
Mar 4, 2026	14.62	15.23	14.61	15.10	15.10	2.65%	3,844
Mar 3, 2026	14.83	14.90	14.60	14.71	14.71	-3.86%	202
Mar 2, 2026	14.88	15.30	14.81	15.30	15.30	-0.46%	365
Feb 27, 2026	15.25	15.42	15.27	15.37	15.37	1.12%	127
Feb 26, 2026	14.71	15.20	15.01	15.20	15.20	3.54%	203
Feb 25, 2026	14.61	14.70	14.53	14.68	14.68	1.24%	584
Feb 24, 2026	14.98	15.00	14.50	14.50	14.50	-3.01%	165
Feb 23, 2026	15.12	15.15	14.91	14.95	14.95	-0.54%	1,900
Feb 20, 2026	14.77	15.21	14.71	15.03	15.03	0.80%	11,296
Feb 19, 2026	15.00	15.06	14.91	14.91	14.91	0.34%	3,726
Feb 18, 2026	14.87	14.86	14.86	14.86	14.86	0.54%	-
Feb 17, 2026	14.62	14.78	14.60	14.78	14.78	-0.14%	125
Feb 16, 2026	14.96	14.99	14.78	14.80	14.80	-1.00%	3,199
Feb 13, 2026	14.55	14.95	14.46	14.95	14.95	2.33%	4,328
Feb 12, 2026	14.87	14.97	14.61	14.61	14.61	-1.08%	2,178
Feb 11, 2026	15.28	15.24	14.77	14.77	14.77	-2.76%	716
Feb 10, 2026	15.08	15.51	15.10	15.19	15.19	0.33%	380
Feb 9, 2026	15.49	15.40	15.14	15.14	15.14	-2.07%	16
Feb 6, 2026	15.17	15.46	15.00	15.46	15.46	3.16%	269
Feb 5, 2026	14.83	15.10	14.84	14.99	14.99	0.92%	118,740
Feb 4, 2026	15.05	15.08	14.85	14.85	14.85	-1.33%	145,332
Feb 3, 2026	15.34	15.35	14.99	15.05	15.05	-0.20%	147,259
Feb 2, 2026	14.89	15.10	14.81	15.08	15.08	0.47%	369
Jan 30, 2026	15.20	15.25	15.00	15.01	15.01	-1.90%	2,446
Jan 29, 2026	15.74	15.83	15.30	15.30	15.30	-1.57%	15,622
Jan 28, 2026	15.72	15.72	15.44	15.54	15.54	-1.06%	8,054
Jan 27, 2026	16.24	16.27	15.49	15.71	15.71	-1.68%	39,002
Jan 26, 2026	15.57	15.98	15.38	15.98	15.98	2.55%	13,182
Jan 23, 2026	16.17	16.12	15.58	15.58	15.58	-3.89%	18,861
Jan 22, 2026	15.69	16.21	15.31	16.21	16.21	5.06%	149
Jan 21, 2026	15.76	15.69	15.23	15.43	15.43	-1.53%	2,304
Jan 20, 2026	15.62	15.74	15.48	15.67	15.67	-0.77%	1,436
Jan 19, 2026	16.02	16.04	15.65	15.79	15.79	-3.82%	21,444
Jan 16, 2026	16.13	16.57	16.12	16.42	16.42	2.82%	1,250
Jan 15, 2026	16.05	16.11	15.97	15.97	15.97	0.88%	466
Jan 14, 2026	16.11	16.15	15.80	15.83	15.83	-2.46%	321
Jan 13, 2026	16.31	16.36	16.08	16.23	16.23	-0.31%	917
Jan 12, 2026	16.44	16.50	16.27	16.28	16.28	0.62%	82
Jan 9, 2026	15.42	16.32	15.39	16.18	16.18	4.72%	980
Jan 8, 2026	15.88	16.02	15.43	15.45	15.45	-1.21%	438
Jan 7, 2026	15.76	15.81	15.55	15.64	15.64	-0.32%	3,755