ElringKlinger AG (EGKLF)
OTCMKTS · Delayed Price · Currency is USD
5.06
+0.28 (5.90%)
At close: Aug 18, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.90% | 600 |
| Mar 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.61 | 8.22% | 200 |
| Jan 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.26 | -1.89% | 240 |
| Dec 13, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | -11.94% | 677 |
| Aug 19, 2024 | 4.97 | 5.11 | 4.97 | 5.11 | 4.93 | 9.89% | 200 |
| Aug 7, 2024 | 4.76 | 4.76 | 4.65 | 4.65 | 4.49 | -35.42% | 200 |
| Apr 23, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.95 | 20.81% | 4,117 |
| Jan 3, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.75 | 4.01% | 200 |
| Dec 13, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.53 | -14.99% | 100 |
| Nov 15, 2023 | 6.46 | 6.74 | 6.46 | 6.74 | 6.50 | 12.90% | 2,300 |
| Aug 28, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.76 | -26.30% | 700 |
| Dec 5, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 7.82 | 5.19% | 240 |
| Jun 14, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.43 | -10.67% | 100 |
| Jun 7, 2022 | 8.62 | 8.62 | 8.62 | 8.62 | 8.32 | -7.81% | 100 |
| Mar 3, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.02 | -16.52% | 100 |
| Jan 28, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 10.81 | -4.68% | 1,000 |
| Jan 26, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.34 | -23.20% | 180 |
| Jan 6, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 14.76 | 11.68% | 100 |
| Jan 5, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.22 | 3.79% | 100 |
| Jan 4, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 12.74 | 10.00% | 100 |
| Dec 15, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | -4.38% | 100 |
| Dec 7, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 12.11 | -9.19% | 100 |
| Nov 19, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 13.34 | -3.36% | 250 |
| Nov 2, 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 13.80 | -10.62% | 100 |
| Jul 23, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 15.44 | -8.05% | 200 |
| Jul 7, 2021 | 17.50 | 17.50 | 17.30 | 17.40 | 16.79 | -12.12% | 800 |
| Jun 1, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 19.11 | 9.45% | 1,000 |
| May 21, 2021 | 18.09 | 18.09 | 18.09 | 18.09 | 17.46 | 7.68% | 100 |
| May 4, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 16.21 | 3.77% | 100 |
| Apr 21, 2021 | 16.19 | 16.19 | 16.19 | 16.19 | 15.62 | -6.09% | 100 |
| Feb 19, 2021 | 17.24 | 17.24 | 17.24 | 17.24 | 16.64 | 0.48% | 100 |
| Feb 18, 2021 | 17.16 | 17.16 | 17.16 | 17.16 | 16.56 | -10.87% | 200 |
| Jan 21, 2021 | 19.55 | 19.55 | 19.25 | 19.25 | 18.58 | 6.35% | 200 |
| Jan 8, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 17.47 | 13.13% | 1,000 |
| Dec 2, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 15.44 | 11.11% | 200 |
| Nov 23, 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 13.90 | 1.41% | 100 |
| Nov 18, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 13.70 | 1.79% | 180 |
| Nov 16, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 13.46 | 9.84% | 500 |
| Nov 13, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.26 | 69.33% | 200 |
| Sep 29, 2020 | 7.50 | 7.50 | 7.50 | 7.50 | 7.24 | 23.97% | 198 |
| Jun 29, 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 5.84 | -14.91% | 700 |
| Jun 5, 2020 | 7.11 | 7.11 | 7.11 | 7.11 | 6.86 | 38.33% | 1,001 |
| Apr 17, 2020 | 5.14 | 5.14 | 5.14 | 5.14 | 4.96 | -14.33% | 170 |
| Mar 9, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | -16.67% | 200 |
| Feb 6, 2020 | 7.20 | 7.20 | 7.20 | 7.20 | 6.95 | -8.86% | 126 |
| Jan 16, 2020 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | -13.42% | 370 |
| Dec 17, 2019 | 9.13 | 9.13 | 9.13 | 9.13 | 8.81 | -6.98% | 225 |
| Dec 13, 2019 | 9.81 | 9.81 | 9.81 | 9.81 | 9.47 | 11.73% | 400 |
| Nov 13, 2019 | 8.78 | 8.78 | 8.78 | 8.78 | 8.47 | -0.90% | 415 |