ElringKlinger AG (VIE:ZIL2)
Austria · Delayed Price · Currency is EUR 6.20
-0.07 (-1.12%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ZIL2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.26 | 6.31 | 6.26 | 6.27 | 6.27 | 1.79% | - |
| Jun 1, 2026 | 6.06 | 6.17 | 6.06 | 6.16 | 6.16 | 3.36% | - |
| May 29, 2026 | 5.98 | 5.98 | 5.89 | 5.96 | 5.96 | 0.34% | - |
| May 28, 2026 | 5.91 | 5.94 | 5.90 | 5.94 | 5.94 | 0.34% | - |
| May 27, 2026 | 5.84 | 5.92 | 5.84 | 5.92 | 5.92 | 1.89% | - |
| May 26, 2026 | 5.91 | 5.91 | 5.81 | 5.81 | 5.81 | -1.86% | - |
| May 25, 2026 | 5.73 | 5.95 | 5.73 | 5.92 | 5.92 | 4.04% | - |
| May 22, 2026 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | -0.87% | - |
| May 21, 2026 | 5.76 | 5.80 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| May 20, 2026 | 5.79 | 5.83 | 5.76 | 5.76 | 5.76 | -0.52% | - |
| May 19, 2026 | 5.79 | 5.92 | 5.79 | 5.79 | 5.79 | -1.86% | - |
| May 18, 2026 | 5.90 | 5.99 | 5.88 | 5.90 | 5.90 | -0.67% | - |
| May 15, 2026 | 5.92 | 5.96 | 5.92 | 5.94 | 5.94 | 0.85% | - |
| May 14, 2026 | 5.86 | 5.98 | 5.86 | 5.89 | 5.89 | -2.00% | - |
| May 13, 2026 | 5.94 | 6.01 | 5.94 | 6.01 | 6.01 | 4.89% | - |
| May 12, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.73 | -2.00% | - |
| May 11, 2026 | 5.71 | 6.00 | 5.71 | 6.00 | 5.85 | 4.35% | - |
| May 8, 2026 | 5.93 | 5.93 | 5.75 | 5.75 | 5.60 | -3.04% | - |
| May 7, 2026 | 5.49 | 5.93 | 5.49 | 5.93 | 5.78 | 9.81% | - |
| May 6, 2026 | 5.48 | 5.49 | 5.40 | 5.40 | 5.26 | -0.55% | - |
| May 5, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 5.29 | -0.73% | - |
| May 4, 2026 | 5.46 | 5.49 | 5.46 | 5.47 | 5.33 | -0.73% | - |
| Apr 30, 2026 | 5.45 | 5.52 | 5.45 | 5.51 | 5.37 | 0.92% | - |
| Apr 29, 2026 | 5.37 | 5.46 | 5.34 | 5.46 | 5.32 | -1.44% | - |
| Apr 28, 2026 | 5.55 | 5.58 | 5.49 | 5.54 | 5.40 | -0.54% | 157 |
| Apr 27, 2026 | 5.64 | 5.64 | 5.57 | 5.57 | 5.43 | -0.18% | - |
| Apr 24, 2026 | 5.49 | 5.64 | 5.49 | 5.58 | 5.44 | 2.39% | - |
| Apr 23, 2026 | 5.41 | 5.46 | 5.41 | 5.45 | 5.31 | -0.73% | - |
| Apr 22, 2026 | 5.64 | 5.64 | 5.48 | 5.49 | 5.35 | -3.00% | - |
| Apr 21, 2026 | 5.77 | 5.77 | 5.66 | 5.66 | 5.52 | -1.05% | - |
| Apr 20, 2026 | 5.86 | 5.86 | 5.65 | 5.72 | 5.57 | -3.21% | - |
| Apr 17, 2026 | 5.72 | 5.91 | 5.72 | 5.91 | 5.76 | 6.29% | - |
| Apr 16, 2026 | 5.43 | 5.56 | 5.43 | 5.56 | 5.42 | 2.58% | - |
| Apr 15, 2026 | 5.41 | 5.44 | 5.37 | 5.42 | 5.28 | -0.18% | - |
| Apr 14, 2026 | 5.53 | 5.55 | 5.43 | 5.43 | 5.29 | -3.38% | - |
| Apr 13, 2026 | 5.51 | 5.67 | 5.51 | 5.62 | 5.48 | -2.77% | - |
| Apr 10, 2026 | 5.43 | 5.81 | 5.43 | 5.78 | 5.63 | 4.52% | - |
| Apr 9, 2026 | 5.41 | 5.53 | 5.41 | 5.53 | 5.39 | 2.22% | - |
| Apr 8, 2026 | 5.74 | 5.83 | 5.41 | 5.41 | 5.27 | -5.75% | - |
| Apr 7, 2026 | 5.41 | 5.75 | 5.41 | 5.74 | 5.59 | 8.10% | - |
| Apr 2, 2026 | 5.09 | 5.31 | 5.09 | 5.31 | 5.17 | 4.32% | 1,029 |
| Apr 1, 2026 | 5.03 | 5.09 | 5.03 | 5.09 | 4.96 | 1.19% | - |
| Mar 31, 2026 | 4.82 | 5.03 | 4.82 | 5.03 | 4.90 | 3.50% | - |
| Mar 30, 2026 | 4.84 | 4.90 | 4.83 | 4.86 | 4.74 | 1.04% | 350 |
| Mar 27, 2026 | 4.79 | 4.81 | 4.76 | 4.81 | 4.69 | -0.10% | - |
| Mar 26, 2026 | 4.48 | 4.82 | 4.48 | 4.82 | 4.69 | 7.96% | - |
| Mar 25, 2026 | 4.39 | 4.46 | 4.39 | 4.46 | 4.35 | 0.56% | - |
| Mar 24, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.32 | 2.07% | - |
| Mar 23, 2026 | 4.48 | 4.58 | 4.32 | 4.35 | 4.23 | -3.01% | 2,365 |
| Mar 20, 2026 | 4.51 | 4.51 | 4.42 | 4.48 | 4.37 | 1.24% | - |