Skip to main content
logo
Eckert & Ziegler SE (VIE:EUZG)
Austria flag Austria · Delayed Price · Currency is EUR
15.04
-0.01 (-0.07%)
At close: Feb 3, 2026

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202615.0215.0414.8814.88--1.06%-
Feb 3, 202615.1515.1514.9415.0415.04-0.07%800
Feb 2, 202614.8215.1014.8215.0515.050.07%-
Jan 30, 202615.0815.1315.0415.0415.04-1.05%-
Jan 29, 202615.5915.8215.2015.2015.20-2.12%1,521
Jan 28, 202615.7015.7015.5115.5315.53-0.26%-
Jan 27, 202616.1616.1615.5715.5715.57-3.05%-
Jan 26, 202615.5516.0615.4716.0616.063.15%-
Jan 23, 202616.1116.1115.5715.5715.57-3.77%-
Jan 22, 202615.6816.1815.3016.1816.184.86%991
Jan 21, 202615.7215.7215.3815.4315.43-1.59%-
Jan 20, 202615.5815.6815.5115.6815.68-0.70%-
Jan 19, 202616.0416.0415.7215.7915.79-3.84%213
Jan 16, 202616.1716.5816.1716.4216.421.73%-
Jan 15, 202616.1916.1915.9716.1416.14-491
Jan 14, 202616.1116.1415.8916.1416.14-0.49%-
Jan 13, 202616.2816.3416.1316.2216.22-0.43%-
Jan 12, 202616.3116.4616.2616.2916.290.18%-
Jan 9, 202615.4916.2815.4916.2616.263.96%-
Jan 8, 202615.8715.9815.5015.6415.64-1.14%2,313
Jan 7, 202615.6415.8215.5815.8215.820.13%-
Jan 6, 202615.1615.8015.1615.8015.805.05%891
Jan 5, 202615.1315.1314.8815.0415.04-0.20%-
Jan 2, 202615.1815.1915.0715.0715.07-1.25%-
Dec 30, 202515.2615.3115.2615.2615.26-0.13%-
Dec 29, 202514.9815.2814.9815.2815.281.80%-
Dec 23, 202514.7115.0914.7115.0115.013.09%-
Dec 22, 202514.3814.5614.3014.5614.561.53%-
Dec 19, 202514.4114.4414.3414.3414.34-1.71%-
Dec 18, 202514.6814.6814.5914.5914.59-0.82%-
Dec 17, 202514.7614.7614.6714.7114.71-1.28%-
Dec 16, 202514.9514.9514.8714.9014.90-1.26%-
Dec 15, 202515.1415.1715.0315.0915.09-0.53%-
Dec 12, 202515.2515.3915.1715.1715.17-0.91%-
Dec 11, 202515.2815.3115.2215.3115.310.20%-
Dec 10, 202515.3615.3615.2215.2815.28-0.65%-
Dec 9, 202515.3015.4515.3015.3815.38-0.90%-
Dec 8, 202515.6415.7315.5215.5215.52-0.32%-
Dec 5, 202515.4515.7415.4415.5715.570.32%-
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%-