ElringKlinger AG (VIE:ZIL2)
Austria · Delayed Price · Currency is EUR 4.300
-0.040 (-0.92%)
At close: Dec 23, 2025
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Dec 22, 2025 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | 1.76% | - |
| Dec 19, 2025 | 4.16 | 4.30 | 4.16 | 4.27 | 4.27 | 2.03% | - |
| Dec 18, 2025 | 4.28 | 4.28 | 4.13 | 4.18 | 4.18 | -0.71% | - |
| Dec 17, 2025 | 4.21 | 4.26 | 4.21 | 4.21 | 4.21 | 1.08% | - |
| Dec 16, 2025 | 4.16 | 4.22 | 4.16 | 4.17 | 4.17 | 0.12% | - |
| Dec 15, 2025 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | 2.46% | 250 |
| Dec 12, 2025 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Dec 11, 2025 | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | 1.49% | - |
| Dec 10, 2025 | 4.05 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Dec 9, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 0.62% | - |
| Dec 8, 2025 | 4.03 | 4.06 | 4.02 | 4.06 | 4.06 | 0.87% | - |
| Dec 5, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | 0.25% | - |
| Dec 4, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Dec 3, 2025 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.62% | - |
| Dec 2, 2025 | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| Dec 1, 2025 | 4.04 | 4.09 | 4.04 | 4.06 | 4.06 | 0.74% | - |
| Nov 28, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | 0.88% | - |
| Nov 27, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | - |
| Nov 26, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | 0.50% | - |
| Nov 25, 2025 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -0.75% | 16 |
| Nov 24, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | 0.12% | - |
| Nov 21, 2025 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | 0.25% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 2,172 |
| Nov 19, 2025 | 4.03 | 4.04 | 3.99 | 4.04 | 4.04 | 0.12% | 1 |
| Nov 18, 2025 | 4.07 | 4.07 | 3.97 | 4.04 | 4.04 | -0.62% | - |
| Nov 17, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.75% | - |
| Nov 14, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.56% | - |
| Nov 13, 2025 | 4.15 | 4.17 | 4.06 | 4.10 | 4.10 | -2.62% | - |
| Nov 12, 2025 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | 4.86% | 18 |
| Nov 11, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | -1.23% | - |
| Nov 10, 2025 | 4.12 | 4.12 | 4.01 | 4.06 | 4.06 | 2.92% | - |
| Nov 7, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Nov 6, 2025 | 4.11 | 4.11 | 3.97 | 3.97 | 3.97 | -1.37% | - |
| Nov 5, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.12% | - |
| Nov 4, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | -1.47% | - |
| Nov 3, 2025 | 4.07 | 4.09 | 4.03 | 4.09 | 4.09 | 0.86% | - |
| Oct 31, 2025 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | - |
| Oct 30, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -0.25% | - |
| Oct 29, 2025 | 4.06 | 4.14 | 4.04 | 4.07 | 4.07 | -0.73% | 417 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | -0.97% | - |
| Oct 27, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.36% | 2,172 |
| Oct 24, 2025 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | -1.67% | - |
| Oct 23, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 2.94% | 700 |
| Oct 22, 2025 | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | - | - |
| Oct 21, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.21% | - |
| Oct 20, 2025 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | 0.24% | - |
| Oct 17, 2025 | 4.10 | 4.15 | 4.05 | 4.12 | 4.12 | 0.86% | - |
| Oct 16, 2025 | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Oct 15, 2025 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -0.12% | - |