Eckert & Ziegler SE (VIE:EUZG)
Austria · Delayed Price · Currency is EUR 16.32
-0.53 (-3.15%)
At close: Nov 14, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 17.00 | 17.03 | 16.91 | 16.97 | 16.97 | -1.51% | - |
| Oct 13, 2025 | 17.16 | 17.32 | 17.15 | 17.23 | 17.23 | 1.12% | - |
| Oct 10, 2025 | 17.46 | 17.50 | 17.04 | 17.04 | 17.04 | -2.01% | 579 |
| Oct 9, 2025 | 17.59 | 17.59 | 17.36 | 17.39 | 17.39 | -0.69% | - |
| Oct 8, 2025 | 17.52 | 17.63 | 17.51 | 17.51 | 17.51 | -0.68% | - |
| Oct 7, 2025 | 17.85 | 17.85 | 17.63 | 17.63 | 17.63 | -0.51% | - |
| Oct 6, 2025 | 18.18 | 18.18 | 17.64 | 17.72 | 17.72 | -1.17% | 339 |
| Oct 3, 2025 | 17.85 | 17.93 | 17.70 | 17.93 | 17.93 | 1.59% | - |
| Oct 2, 2025 | 17.97 | 17.97 | 17.45 | 17.65 | 17.65 | -0.17% | - |
| Oct 1, 2025 | 17.90 | 17.90 | 17.50 | 17.68 | 17.68 | -0.62% | - |
| Sep 30, 2025 | 17.59 | 17.79 | 17.59 | 17.79 | 17.79 | 0.17% | - |
| Sep 29, 2025 | 17.58 | 17.76 | 17.58 | 17.76 | 17.76 | 2.36% | - |
| Sep 26, 2025 | 17.24 | 17.39 | 17.24 | 17.35 | 17.35 | -1.08% | - |
| Sep 25, 2025 | 17.97 | 17.97 | 17.45 | 17.54 | 17.54 | -3.15% | - |
| Sep 24, 2025 | 17.84 | 18.11 | 17.84 | 18.11 | 18.11 | 0.11% | - |
| Sep 23, 2025 | 18.11 | 18.18 | 18.04 | 18.09 | 18.09 | -0.28% | - |
| Sep 22, 2025 | 18.58 | 18.58 | 18.05 | 18.14 | 18.14 | -1.14% | - |
| Sep 19, 2025 | 18.18 | 18.46 | 18.03 | 18.35 | 18.35 | 1.94% | - |
| Sep 18, 2025 | 17.77 | 18.00 | 17.77 | 18.00 | 18.00 | 1.64% | - |
| Sep 17, 2025 | 17.62 | 17.90 | 17.58 | 17.71 | 17.71 | 1.55% | - |
| Sep 16, 2025 | 17.23 | 17.44 | 17.19 | 17.44 | 17.44 | 1.16% | - |
| Sep 15, 2025 | 17.32 | 17.32 | 17.03 | 17.24 | 17.24 | - | - |
| Sep 12, 2025 | 17.72 | 17.72 | 17.24 | 17.24 | 17.24 | 0.82% | - |
| Sep 11, 2025 | 17.13 | 17.22 | 17.00 | 17.10 | 17.10 | -0.29% | 322 |
| Sep 10, 2025 | 17.54 | 17.54 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Sep 9, 2025 | 16.98 | 17.34 | 16.82 | 17.25 | 17.25 | 5.12% | 1,433 |
| Sep 8, 2025 | 16.62 | 16.62 | 16.40 | 16.41 | 16.41 | 0.55% | - |