ElringKlinger AG (VIE:ZIL2)
Austria · Delayed Price · Currency is EUR 4.220
-0.040 (-0.94%)
At close: Mar 5, 2026
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | - | -1.66% | - |
| Mar 5, 2026 | 4.23 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Mar 4, 2026 | 4.13 | 4.26 | 4.13 | 4.26 | 4.26 | -1.27% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.26% | - |
| Mar 2, 2026 | 4.36 | 4.40 | 4.36 | 4.37 | 4.37 | -0.23% | - |
| Feb 27, 2026 | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | -2.12% | - |
| Feb 26, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Feb 25, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.19% | - |
| Feb 24, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 2.12% | - |
| Feb 23, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | - |
| Feb 20, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | 0.12% | - |
| Feb 19, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Feb 18, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Feb 17, 2026 | 4.25 | 4.25 | 4.22 | 4.25 | 4.25 | 0.59% | - |
| Feb 16, 2026 | 4.21 | 4.25 | 4.21 | 4.22 | 4.22 | -0.35% | - |
| Feb 13, 2026 | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | 0.36% | - |
| Feb 12, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | -1.17% | - |
| Feb 11, 2026 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | 0.83% | - |
| Feb 10, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.59% | - |
| Feb 9, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Feb 6, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Feb 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.59% | - |
| Feb 4, 2026 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | -0.35% | - |
| Feb 3, 2026 | 4.25 | 4.25 | 4.21 | 4.25 | 4.25 | 0.35% | - |
| Feb 2, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -1.17% | - |
| Jan 30, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.30% | - |
| Jan 29, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -1.17% | - |
| Jan 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | - |
| Jan 27, 2026 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | -0.12% | - |
| Jan 26, 2026 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | -1.50% | - |
| Jan 23, 2026 | 4.34 | 4.38 | 4.31 | 4.34 | 4.34 | 0.35% | - |
| Jan 22, 2026 | 4.21 | 4.34 | 4.21 | 4.33 | 4.33 | 3.84% | 267 |
| Jan 21, 2026 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | -1.19% | - |
| Jan 20, 2026 | 4.25 | 4.25 | 4.20 | 4.22 | 4.22 | -1.17% | 112 |
| Jan 19, 2026 | 4.23 | 4.27 | 4.16 | 4.27 | 4.27 | -2.07% | - |
| Jan 16, 2026 | 4.36 | 4.36 | 4.33 | 4.36 | 4.36 | 1.52% | - |
| Jan 15, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.92% | - |
| Jan 14, 2026 | 4.35 | 4.36 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Jan 13, 2026 | 4.35 | 4.37 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jan 12, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 2.95% | - |
| Jan 9, 2026 | 4.18 | 4.31 | 4.18 | 4.24 | 4.24 | 0.24% | - |
| Jan 8, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | 0.12% | - |
| Jan 7, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.71% | - |
| Jan 6, 2026 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | -0.12% | - |
| Jan 5, 2026 | 4.26 | 4.33 | 4.26 | 4.26 | 4.26 | 0.24% | - |
| Jan 2, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | 0.12% | - |
| Dec 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Dec 29, 2025 | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -1.63% | - |
| 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% | - |