Skip to main content
logo
Eckert & Ziegler SE (VIE:EUZG)
Austria flag Austria · Delayed Price · Currency is EUR
15.12
+0.48 (3.28%)
At close: Mar 4, 2026

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202614.8814.8814.6314.6414.64-3.75%-
Mar 2, 202614.9615.3514.9515.2115.21-0.91%2,764
Feb 27, 202615.2315.3915.2315.3515.351.05%-
Feb 26, 202614.9715.1914.9715.1915.193.05%-
Feb 25, 202614.6414.7414.6014.7414.741.10%-
Feb 24, 202614.9714.9714.5814.5814.58-2.54%-
Feb 23, 202615.0115.0614.9414.9614.96-1.38%-
Feb 20, 202614.8615.1714.8515.1715.172.15%891
Feb 19, 202614.9814.9914.7814.8514.85-0.47%619
Feb 18, 202614.8914.9714.7914.9214.92-0.20%10
Feb 17, 202614.6414.9514.6414.9514.951.22%-
Feb 16, 202614.9114.9414.7714.7714.77-0.54%491
Feb 13, 202614.5714.9214.5714.8514.851.64%-
Feb 12, 202614.8814.9414.6114.6114.61-1.68%237
Feb 11, 202615.1115.1114.8614.8614.86-3.26%-
Feb 10, 202615.1215.3615.1215.3615.361.92%-
Feb 9, 202615.4815.4815.0715.0715.07-2.02%-
Feb 6, 202615.1615.3815.0915.3815.382.06%891
Feb 5, 202614.8015.0714.8015.0715.070.94%400
Feb 4, 202615.0215.0414.8814.9314.93-0.73%-
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%-