Skip to main content
logo
Eckert & Ziegler SE (VIE:EUZG)
Austria flag Austria · Delayed Price · Currency is EUR
17.34
-0.14 (-0.80%)
Last updated: Oct 23, 2025, 11:00 AM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.3017.5517.1817.4817.480.23%-
Oct 21, 202517.5117.5117.2717.4417.440.11%400
Oct 20, 202517.0917.4717.0917.4217.422.29%-
Oct 17, 202516.9817.0416.7417.0317.03-0.58%-
Oct 16, 202517.0617.1516.9917.1317.130.18%-
Oct 15, 202517.2117.2116.9417.1017.100.77%-
Oct 14, 202517.0017.0316.9116.9716.97-1.51%-
Oct 13, 202517.1617.3217.1517.2317.231.12%-
Oct 10, 202517.4617.5017.0417.0417.04-2.01%579
Oct 9, 202517.5917.5917.3617.3917.39-0.69%-
Oct 8, 202517.5217.6317.5117.5117.51-0.68%-
Oct 7, 202517.8517.8517.6317.6317.63-0.51%-
Oct 6, 202518.1818.1817.6417.7217.72-1.17%339
Oct 3, 202517.8517.9317.7017.9317.931.59%-
Oct 2, 202517.9717.9717.4517.6517.65-0.17%-
Oct 1, 202517.9017.9017.5017.6817.68-0.62%-
Sep 30, 202517.5917.7917.5917.7917.790.17%-
Sep 29, 202517.5817.7617.5817.7617.762.36%-
Sep 26, 202517.2417.3917.2417.3517.35-1.08%-
Sep 25, 202517.9717.9717.4517.5417.54-3.15%-
Sep 24, 202517.8418.1117.8418.1118.110.11%-
Sep 23, 202518.1118.1818.0418.0918.09-0.28%-
Sep 22, 202518.5818.5818.0518.1418.14-1.14%-
Sep 19, 202518.1818.4618.0318.3518.351.94%-
Sep 18, 202517.7718.0017.7718.0018.001.64%-
Sep 17, 202517.6217.9017.5817.7117.711.55%-
Sep 16, 202517.2317.4417.1917.4417.441.16%-
Sep 15, 202517.3217.3217.0317.2417.24--
Sep 12, 202517.7217.7217.2417.2417.240.82%-
Sep 11, 202517.1317.2217.0017.1017.10-0.29%322
Sep 10, 202517.5417.5417.1517.1517.15-0.58%-
Sep 9, 202516.9817.3416.8217.2517.255.12%1,433
Sep 8, 202516.6216.6216.4016.4116.410.55%-
Sep 5, 202516.8016.8016.3216.3216.32-2.16%-
Sep 4, 202516.7516.7916.6516.6816.68-0.60%-
Sep 3, 202517.0517.0516.7816.7816.78-0.12%-
Sep 2, 202517.2617.2616.7816.8016.80-3.78%-
Sep 1, 202517.4217.4617.2917.4617.460.34%-
Aug 29, 202517.5217.5217.2017.4017.40-0.51%-
Aug 28, 202517.7817.7817.4917.4917.49-0.96%-
Aug 27, 202517.4317.6617.3117.6617.661.20%-
Aug 26, 202517.5017.5017.3717.4517.450.35%-
Aug 25, 202517.5217.5217.3917.3917.39-0.46%-
Aug 22, 202517.4217.5417.4017.4717.470.69%111
Aug 21, 202517.4517.4517.3017.3517.35-1.31%-
Aug 20, 202517.7217.7317.4617.5817.58-1.79%-
Aug 19, 202518.3018.3017.9017.9017.90-0.83%-
Aug 18, 202518.4618.4618.0518.0518.05-1.90%-
Aug 15, 202518.9318.9318.4018.4018.40-2.49%-
Aug 14, 202519.6419.6418.8718.8718.87-3.48%111