Skip to main content
logo
Eckert & Ziegler SE (VIE:EUZG)
Austria flag Austria · Delayed Price · Currency is EUR
15.57
+0.05 (0.32%)
At close: Dec 5, 2025

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.5715.5715.4715.5215.520.19%-
Dec 3, 202515.8915.8915.4615.4915.49-1.40%800
Dec 2, 202515.8415.8415.6815.7115.71-1.19%-
Dec 1, 202516.0616.0615.8515.9015.90-1.30%-
Nov 28, 202516.1616.2116.1116.1116.11-0.25%-
Nov 27, 202516.0816.1916.0816.1516.150.75%-
Nov 26, 202516.1616.1916.0316.0316.03-0.06%-
Nov 25, 202516.1516.1516.0016.0416.040.12%-
Nov 24, 202515.7516.0615.7516.0216.023.69%800
Nov 21, 202515.2515.4815.2515.4515.45--
Nov 20, 202515.8715.8715.4515.4515.45-1.53%-
Nov 19, 202515.7815.7915.6815.6915.69-0.95%-
Nov 18, 202515.9716.0015.8415.8415.84-1.74%814
Nov 17, 202516.3216.6216.1216.1216.12-1.23%800
Nov 14, 202516.5816.5816.1016.3216.32-3.15%36
Nov 13, 202516.7717.3816.7716.8516.857.74%-
Nov 12, 202515.8015.8115.5015.6415.640.71%263
Nov 11, 202515.5715.5715.2815.5315.53-1.02%-
Nov 10, 202515.9315.9315.6915.6915.69-0.06%-
Nov 7, 202515.8915.8915.7015.7015.70-1.57%-
Nov 6, 202516.0416.0415.9515.9515.95-1.18%-
Nov 5, 202516.3016.3016.0716.1416.14-1.71%-
Nov 4, 202516.5316.5316.3016.4216.42-1.68%-
Nov 3, 202516.8917.0016.7016.7016.70-1.30%-
Oct 31, 202517.0617.0616.9216.9216.92-0.24%-
Oct 30, 202516.8816.9616.8816.9616.960.30%-
Oct 29, 202516.9617.0516.9116.9116.91-0.59%-
Oct 28, 202517.2917.2917.0117.0117.01-2.35%-
Oct 27, 202517.6117.6117.4017.4217.42-0.40%-
Oct 24, 202517.7217.7217.4117.4917.49-1.02%-
Oct 23, 202517.5317.6717.3417.6717.671.09%-
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%-