ElringKlinger AG (VIE:ZIL2)
Austria · Delayed Price · Currency is EUR 5.29
+0.02 (0.38%)
At close: Sep 11, 2026
VIE:ZIL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.07 | 5.27 | 5.07 | 5.27 | 5.27 | 4.98% | - |
| Sep 9, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 0.20% | - |
| Sep 8, 2026 | 5.00 | 5.01 | 4.96 | 5.01 | 5.01 | -0.99% | - |
| Sep 7, 2026 | 5.07 | 5.15 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 4, 2026 | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | -1.56% | - |
| Sep 3, 2026 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | -0.96% | - |
| Sep 2, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 0.39% | - |
| Sep 1, 2026 | 5.36 | 5.36 | 5.17 | 5.17 | 5.17 | -0.58% | - |
| Aug 31, 2026 | 5.42 | 5.44 | 5.20 | 5.20 | 5.20 | -4.06% | - |
| Aug 28, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -1.28% | - |
| Aug 27, 2026 | 5.41 | 5.50 | 5.41 | 5.49 | 5.49 | -0.18% | - |
| Aug 26, 2026 | 5.51 | 5.51 | 5.46 | 5.50 | 5.50 | -1.26% | - |
| Aug 25, 2026 | 5.53 | 5.59 | 5.53 | 5.57 | 5.57 | 1.27% | - |
| Aug 24, 2026 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 2.80% | - |
| Aug 21, 2026 | 5.33 | 5.36 | 5.33 | 5.35 | 5.35 | 0.19% | - |
| Aug 20, 2026 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | - | - |
| Aug 19, 2026 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | -2.02% | - |
| Aug 18, 2026 | 5.37 | 5.45 | 5.32 | 5.45 | 5.45 | 1.49% | - |
| Aug 17, 2026 | 5.33 | 5.41 | 5.33 | 5.37 | 5.37 | -0.37% | - |
| Aug 14, 2026 | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | 0.56% | - |
| Aug 13, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 1.71% | - |
| Aug 12, 2026 | 5.28 | 5.29 | 5.27 | 5.27 | 5.27 | 0.96% | - |
| Aug 11, 2026 | 5.20 | 5.28 | 5.20 | 5.22 | 5.22 | 2.76% | - |
| Aug 10, 2026 | 5.02 | 5.08 | 5.00 | 5.08 | 5.08 | 1.91% | - |
| Aug 7, 2026 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | - | - |
| Aug 6, 2026 | 5.07 | 5.07 | 4.97 | 4.99 | 4.99 | -3.02% | - |
| Aug 5, 2026 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | 6.42% | - |
| Aug 4, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | 0.31% | - |
| Aug 3, 2026 | 4.81 | 4.84 | 4.81 | 4.82 | 4.82 | -1.03% | - |
| Jul 31, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | 1.14% | - |
| Jul 30, 2026 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -0.31% | - |
| Jul 29, 2026 | 4.83 | 4.87 | 4.81 | 4.83 | 4.83 | - | - |
| Jul 28, 2026 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.10% | - |
| Jul 27, 2026 | 4.83 | 4.84 | 4.81 | 4.82 | 4.82 | -0.10% | - |
| Jul 24, 2026 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.10% | - |
| Jul 23, 2026 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | -1.43% | - |
| Jul 22, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 0.82% | - |
| Jul 21, 2026 | 4.92 | 4.92 | 4.81 | 4.85 | 4.85 | -1.02% | - |
| Jul 20, 2026 | 4.82 | 4.92 | 4.82 | 4.90 | 4.90 | 0.93% | - |
| Jul 17, 2026 | 4.81 | 4.86 | 4.81 | 4.86 | 4.86 | 0.52% | - |
| Jul 16, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | -0.72% | - |
| Jul 15, 2026 | 4.98 | 4.98 | 4.83 | 4.87 | 4.87 | -1.62% | - |
| Jul 14, 2026 | 4.85 | 5.03 | 4.85 | 4.95 | 4.95 | 1.33% | - |
| Jul 13, 2026 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | 0.10% | - |
| Jul 10, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -2.21% | - |
| Jul 9, 2026 | 4.95 | 4.99 | 4.94 | 4.99 | 4.99 | - | - |
| Jul 8, 2026 | 4.99 | 5.06 | 4.99 | 4.99 | 4.99 | - | - |
| Jul 7, 2026 | 5.08 | 5.11 | 4.99 | 4.99 | 4.99 | -1.48% | - |
| Jul 6, 2026 | 4.93 | 5.06 | 4.93 | 5.06 | 5.06 | 0.80% | - |
| Jul 3, 2026 | 5.04 | 5.05 | 5.02 | 5.02 | 5.02 | -0.59% | - |