Eckert & Ziegler SE (VIE:EUZG)
Austria · Delayed Price · Currency is EUR 15.01
+0.45 (3.09%)
Last updated: Dec 23, 2025, 8:55 AM CET
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 14.71 | 15.09 | 14.71 | 15.01 | 15.01 | 3.09% | - |
| Dec 22, 2025 | 14.38 | 14.56 | 14.30 | 14.56 | 14.56 | 1.53% | - |
| Dec 19, 2025 | 14.41 | 14.44 | 14.34 | 14.34 | 14.34 | -1.71% | - |
| Dec 18, 2025 | 14.68 | 14.68 | 14.59 | 14.59 | 14.59 | -0.82% | - |
| Dec 17, 2025 | 14.76 | 14.76 | 14.67 | 14.71 | 14.71 | -1.28% | - |
| Dec 16, 2025 | 14.95 | 14.95 | 14.87 | 14.90 | 14.90 | -1.26% | - |
| Dec 15, 2025 | 15.14 | 15.17 | 15.03 | 15.09 | 15.09 | -0.53% | - |
| Dec 12, 2025 | 15.25 | 15.39 | 15.17 | 15.17 | 15.17 | -0.91% | - |
| Dec 11, 2025 | 15.28 | 15.31 | 15.22 | 15.31 | 15.31 | 0.20% | - |
| Dec 10, 2025 | 15.36 | 15.36 | 15.22 | 15.28 | 15.28 | -0.65% | - |
| Dec 9, 2025 | 15.30 | 15.45 | 15.30 | 15.38 | 15.38 | -0.90% | - |
| Dec 8, 2025 | 15.64 | 15.73 | 15.52 | 15.52 | 15.52 | -0.32% | - |
| Dec 5, 2025 | 15.45 | 15.74 | 15.44 | 15.57 | 15.57 | 0.32% | - |
| Dec 4, 2025 | 15.57 | 15.57 | 15.47 | 15.52 | 15.52 | 0.19% | - |
| Dec 3, 2025 | 15.89 | 15.89 | 15.46 | 15.49 | 15.49 | -1.40% | 800 |
| Dec 2, 2025 | 15.84 | 15.84 | 15.68 | 15.71 | 15.71 | -1.19% | - |
| Dec 1, 2025 | 16.06 | 16.06 | 15.85 | 15.90 | 15.90 | -1.30% | - |
| Nov 28, 2025 | 16.16 | 16.21 | 16.11 | 16.11 | 16.11 | -0.25% | - |
| Nov 27, 2025 | 16.08 | 16.19 | 16.08 | 16.15 | 16.15 | 0.75% | - |
| Nov 26, 2025 | 16.16 | 16.19 | 16.03 | 16.03 | 16.03 | -0.06% | - |
| Nov 25, 2025 | 16.15 | 16.15 | 16.00 | 16.04 | 16.04 | 0.12% | - |
| Nov 24, 2025 | 15.75 | 16.06 | 15.75 | 16.02 | 16.02 | 3.69% | 800 |
| Nov 21, 2025 | 15.25 | 15.48 | 15.25 | 15.45 | 15.45 | - | - |
| Nov 20, 2025 | 15.87 | 15.87 | 15.45 | 15.45 | 15.45 | -1.53% | - |
| Nov 19, 2025 | 15.78 | 15.79 | 15.68 | 15.69 | 15.69 | -0.95% | - |
| Nov 18, 2025 | 15.97 | 16.00 | 15.84 | 15.84 | 15.84 | -1.74% | 814 |
| Nov 17, 2025 | 16.32 | 16.62 | 16.12 | 16.12 | 16.12 | -1.23% | 800 |
| Nov 14, 2025 | 16.58 | 16.58 | 16.10 | 16.32 | 16.32 | -3.15% | 36 |
| Nov 13, 2025 | 16.77 | 17.38 | 16.77 | 16.85 | 16.85 | 7.74% | - |
| Nov 12, 2025 | 15.80 | 15.81 | 15.50 | 15.64 | 15.64 | 0.71% | 263 |
| Nov 11, 2025 | 15.57 | 15.57 | 15.28 | 15.53 | 15.53 | -1.02% | - |
| Nov 10, 2025 | 15.93 | 15.93 | 15.69 | 15.69 | 15.69 | -0.06% | - |
| Nov 7, 2025 | 15.89 | 15.89 | 15.70 | 15.70 | 15.70 | -1.57% | - |
| Nov 6, 2025 | 16.04 | 16.04 | 15.95 | 15.95 | 15.95 | -1.18% | - |
| Nov 5, 2025 | 16.30 | 16.30 | 16.07 | 16.14 | 16.14 | -1.71% | - |
| Nov 4, 2025 | 16.53 | 16.53 | 16.30 | 16.42 | 16.42 | -1.68% | - |
| Nov 3, 2025 | 16.89 | 17.00 | 16.70 | 16.70 | 16.70 | -1.30% | - |
| Oct 31, 2025 | 17.06 | 17.06 | 16.92 | 16.92 | 16.92 | -0.24% | - |
| Oct 30, 2025 | 16.88 | 16.96 | 16.88 | 16.96 | 16.96 | 0.30% | - |
| Oct 29, 2025 | 16.96 | 17.05 | 16.91 | 16.91 | 16.91 | -0.59% | - |
| Oct 28, 2025 | 17.29 | 17.29 | 17.01 | 17.01 | 17.01 | -2.35% | - |
| Oct 27, 2025 | 17.61 | 17.61 | 17.40 | 17.42 | 17.42 | -0.40% | - |
| Oct 24, 2025 | 17.72 | 17.72 | 17.41 | 17.49 | 17.49 | -1.02% | - |
| Oct 23, 2025 | 17.53 | 17.67 | 17.34 | 17.67 | 17.67 | 1.09% | - |
| Oct 22, 2025 | 17.30 | 17.55 | 17.18 | 17.48 | 17.48 | 0.23% | - |
| Oct 21, 2025 | 17.51 | 17.51 | 17.27 | 17.44 | 17.44 | 0.11% | 400 |
| Oct 20, 2025 | 17.09 | 17.47 | 17.09 | 17.42 | 17.42 | 2.29% | - |
| Oct 17, 2025 | 16.98 | 17.04 | 16.74 | 17.03 | 17.03 | -0.58% | - |
| Oct 16, 2025 | 17.06 | 17.15 | 16.99 | 17.13 | 17.13 | 0.18% | - |
| Oct 15, 2025 | 17.21 | 17.21 | 16.94 | 17.10 | 17.10 | 0.77% | - |