ElringKlinger AG (VIE:ZIL2)
Austria · Delayed Price · Currency is EUR 5.31
+0.22 (4.32%)
At close: Apr 2, 2026
VIE:ZIL2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.09 | 5.31 | 5.09 | 5.31 | 5.31 | 4.32% | 1,029 |
| Apr 1, 2026 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 1.19% | - |
| Mar 31, 2026 | 4.82 | 5.03 | 4.82 | 5.03 | 5.03 | 3.50% | - |
| Mar 30, 2026 | 4.84 | 4.90 | 4.83 | 4.86 | 4.86 | 1.04% | 350 |
| Mar 27, 2026 | 4.79 | 4.81 | 4.76 | 4.81 | 4.81 | -0.10% | - |
| Mar 26, 2026 | 4.48 | 4.82 | 4.48 | 4.82 | 4.82 | 7.96% | - |
| Mar 25, 2026 | 4.39 | 4.46 | 4.39 | 4.46 | 4.46 | 0.56% | - |
| Mar 24, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.07% | - |
| Mar 23, 2026 | 4.48 | 4.58 | 4.32 | 4.35 | 4.35 | -3.01% | 2,365 |
| Mar 20, 2026 | 4.51 | 4.51 | 4.42 | 4.48 | 4.48 | 1.24% | - |
| Mar 19, 2026 | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | -3.17% | - |
| Mar 18, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.33% | - |
| Mar 17, 2026 | 4.57 | 4.59 | 4.55 | 4.59 | 4.59 | 0.88% | - |
| Mar 16, 2026 | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -1.62% | - |
| Mar 13, 2026 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | -0.32% | - |
| Mar 12, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 1.98% | - |
| Mar 11, 2026 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | 1.45% | - |
| Mar 10, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 3.34% | - |
| Mar 9, 2026 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | - | - |
| Mar 6, 2026 | 4.15 | 4.34 | 4.15 | 4.34 | 4.34 | 2.73% | - |
| 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% | - |