ElringKlinger AG (VIE:ZIL2)
Austria · Delayed Price · Currency is EUR 4.820
-0.035 (-0.72%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:ZIL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 2, 2026 | 4.93 | 5.08 | 4.93 | 5.05 | 5.05 | 2.75% | 900 |
| Jul 1, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.41% | - |
| Jun 30, 2026 | 4.80 | 5.03 | 4.80 | 4.94 | 4.94 | 1.86% | - |
| Jun 29, 2026 | 5.17 | 5.17 | 4.85 | 4.85 | 4.85 | -6.29% | - |
| Jun 26, 2026 | 5.12 | 5.18 | 5.07 | 5.17 | 5.17 | 0.19% | - |
| Jun 25, 2026 | 5.13 | 5.16 | 5.10 | 5.16 | 5.16 | 1.98% | - |
| Jun 24, 2026 | 5.37 | 5.37 | 5.06 | 5.06 | 5.06 | -6.12% | - |
| Jun 23, 2026 | 5.41 | 5.44 | 5.35 | 5.39 | 5.39 | -3.58% | - |
| Jun 22, 2026 | 5.53 | 5.59 | 5.49 | 5.59 | 5.59 | -0.53% | - |
| Jun 19, 2026 | 5.41 | 5.63 | 5.41 | 5.62 | 5.62 | 5.44% | - |
| Jun 18, 2026 | 5.30 | 5.33 | 5.25 | 5.33 | 5.33 | -1.84% | - |
| Jun 17, 2026 | 5.41 | 5.50 | 5.38 | 5.43 | 5.43 | -1.09% | - |
| Jun 16, 2026 | 5.18 | 5.49 | 5.18 | 5.49 | 5.49 | 5.17% | - |
| Jun 15, 2026 | 5.73 | 5.73 | 5.22 | 5.22 | 5.22 | -9.84% | 1,029 |
| Jun 12, 2026 | 5.67 | 5.81 | 5.67 | 5.79 | 5.79 | 1.76% | - |
| Jun 11, 2026 | 5.59 | 5.71 | 5.59 | 5.69 | 5.69 | 1.07% | - |
| Jun 10, 2026 | 5.61 | 5.65 | 5.59 | 5.63 | 5.63 | - | - |
| Jun 9, 2026 | 5.62 | 5.66 | 5.62 | 5.63 | 5.63 | 0.36% | - |
| Jun 8, 2026 | 5.80 | 5.80 | 5.52 | 5.61 | 5.61 | -3.94% | - |
| Jun 5, 2026 | 6.30 | 6.33 | 5.84 | 5.84 | 5.84 | -7.01% | - |
| Jun 4, 2026 | 6.19 | 6.28 | 6.17 | 6.28 | 6.28 | 1.95% | - |
| Jun 3, 2026 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | -1.75% | - |
| 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% | - |