Eckert & Ziegler SE (VIE:EUZG)
Austria · Delayed Price · Currency is EUR 14.55
-0.57 (-3.77%)
At close: Apr 2, 2026
VIE:EUZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.79 | 14.79 | 14.45 | 14.55 | 14.55 | -3.77% | - |
| Apr 1, 2026 | 14.91 | 15.14 | 14.91 | 15.12 | 15.12 | 3.21% | 600 |
| Mar 31, 2026 | 14.69 | 14.70 | 14.50 | 14.65 | 14.65 | 0.41% | - |
| Mar 30, 2026 | 14.56 | 14.59 | 14.31 | 14.59 | 14.59 | 0.14% | - |
| Mar 27, 2026 | 14.37 | 14.57 | 14.36 | 14.57 | 14.57 | -3.12% | 1,641 |
| Mar 26, 2026 | 14.07 | 15.04 | 14.07 | 15.04 | 15.04 | 6.36% | 2,042 |
| Mar 25, 2026 | 14.28 | 14.47 | 14.14 | 14.14 | 14.14 | -0.07% | - |
| Mar 24, 2026 | 14.38 | 14.43 | 14.02 | 14.15 | 14.15 | -2.28% | 400 |
| Mar 23, 2026 | 13.46 | 14.61 | 13.46 | 14.48 | 14.48 | 4.25% | 2,101 |
| Mar 20, 2026 | 14.23 | 14.23 | 13.89 | 13.89 | 13.89 | -1.63% | - |
| Mar 19, 2026 | 14.42 | 14.42 | 13.99 | 14.12 | 14.12 | -4.27% | - |
| Mar 18, 2026 | 14.63 | 14.86 | 14.63 | 14.75 | 14.75 | 0.89% | 491 |
| Mar 17, 2026 | 14.58 | 14.62 | 14.30 | 14.62 | 14.62 | -0.14% | - |
| Mar 16, 2026 | 14.55 | 14.71 | 14.55 | 14.64 | 14.64 | -1.01% | - |
| Mar 13, 2026 | 14.78 | 14.96 | 14.74 | 14.79 | 14.79 | -0.14% | - |
| Mar 12, 2026 | 14.84 | 14.85 | 14.75 | 14.81 | 14.81 | -0.87% | 491 |
| Mar 11, 2026 | 15.15 | 15.20 | 14.94 | 14.94 | 14.94 | -2.03% | - |
| Mar 10, 2026 | 15.26 | 15.42 | 15.24 | 15.25 | 15.25 | 2.56% | - |
| Mar 9, 2026 | 14.72 | 14.91 | 14.72 | 14.87 | 14.87 | -2.24% | 723 |
| Mar 6, 2026 | 15.06 | 15.27 | 15.06 | 15.21 | 15.21 | 0.80% | 491 |
| Mar 5, 2026 | 14.99 | 15.25 | 14.99 | 15.09 | 15.09 | -0.33% | 491 |
| Mar 4, 2026 | 14.76 | 15.14 | 14.67 | 15.14 | 15.14 | 3.42% | 1,830 |
| Mar 3, 2026 | 14.88 | 14.88 | 14.63 | 14.64 | 14.64 | -3.75% | - |
| Mar 2, 2026 | 14.96 | 15.35 | 14.95 | 15.21 | 15.21 | -0.91% | 2,764 |
| Feb 27, 2026 | 15.23 | 15.39 | 15.23 | 15.35 | 15.35 | 1.05% | - |
| Feb 26, 2026 | 14.97 | 15.19 | 14.97 | 15.19 | 15.19 | 3.05% | - |
| Feb 25, 2026 | 14.64 | 14.74 | 14.60 | 14.74 | 14.74 | 1.10% | - |
| Feb 24, 2026 | 14.97 | 14.97 | 14.58 | 14.58 | 14.58 | -2.54% | - |
| Feb 23, 2026 | 15.01 | 15.06 | 14.94 | 14.96 | 14.96 | -1.38% | - |
| Feb 20, 2026 | 14.86 | 15.17 | 14.85 | 15.17 | 15.17 | 2.15% | 891 |
| Feb 19, 2026 | 14.98 | 14.99 | 14.78 | 14.85 | 14.85 | -0.47% | 619 |
| Feb 18, 2026 | 14.89 | 14.97 | 14.79 | 14.92 | 14.92 | -0.20% | 10 |
| Feb 17, 2026 | 14.64 | 14.95 | 14.64 | 14.95 | 14.95 | 1.22% | - |
| Feb 16, 2026 | 14.91 | 14.94 | 14.77 | 14.77 | 14.77 | -0.54% | 491 |
| Feb 13, 2026 | 14.57 | 14.92 | 14.57 | 14.85 | 14.85 | 1.64% | - |
| Feb 12, 2026 | 14.88 | 14.94 | 14.61 | 14.61 | 14.61 | -1.68% | 237 |
| Feb 11, 2026 | 15.11 | 15.11 | 14.86 | 14.86 | 14.86 | -3.26% | - |
| Feb 10, 2026 | 15.12 | 15.36 | 15.12 | 15.36 | 15.36 | 1.92% | - |
| Feb 9, 2026 | 15.48 | 15.48 | 15.07 | 15.07 | 15.07 | -2.02% | - |
| Feb 6, 2026 | 15.16 | 15.38 | 15.09 | 15.38 | 15.38 | 2.06% | 891 |
| Feb 5, 2026 | 14.80 | 15.07 | 14.80 | 15.07 | 15.07 | 0.94% | 400 |
| Feb 4, 2026 | 15.02 | 15.04 | 14.88 | 14.93 | 14.93 | -0.73% | - |
| Feb 3, 2026 | 15.15 | 15.15 | 14.94 | 15.04 | 15.04 | -0.07% | 800 |
| Feb 2, 2026 | 14.82 | 15.10 | 14.82 | 15.05 | 15.05 | 0.07% | - |
| Jan 30, 2026 | 15.08 | 15.13 | 15.04 | 15.04 | 15.04 | -1.05% | - |
| Jan 29, 2026 | 15.59 | 15.82 | 15.20 | 15.20 | 15.20 | -2.12% | 1,521 |
| Jan 28, 2026 | 15.70 | 15.70 | 15.51 | 15.53 | 15.53 | -0.26% | - |
| Jan 27, 2026 | 16.16 | 16.16 | 15.57 | 15.57 | 15.57 | -3.05% | - |
| Jan 26, 2026 | 15.55 | 16.06 | 15.47 | 16.06 | 16.06 | 3.15% | - |
| Jan 23, 2026 | 16.11 | 16.11 | 15.57 | 15.57 | 15.57 | -3.77% | - |