Eckert & Ziegler SE (BIT:1EUZ)
Italy
· Delayed Price · Currency is EUR 15.59
+0.15 (0.97%)
At close: Dec 5, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.97% | - |
| Dec 4, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.26% | - |
| Dec 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.34% | - |
| Dec 2, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.32% | - |
| Dec 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Nov 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.43% | - |
| Nov 27, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.50% | - |
| Nov 26, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% | - |
| Nov 25, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.56% | - |
| Nov 24, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 3.69% | - |
| Nov 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.06% | - |
| Nov 20, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.53% | - |
| Nov 19, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.63% | - |
| Nov 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -2.17% | - |
| Nov 17, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.12% | - |
| Nov 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.96% | - |
| Nov 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 7.40% | - |
| Nov 12, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.03% | - |
| Nov 11, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.21% | - |
| Nov 10, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.51% | - |
| Nov 7, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.01% | - |
| Nov 6, 2025 | 16.00 | 16.00 | 16.00 | 15.95 | 15.95 | -1.54% | 150 |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.88% | - |
| Nov 4, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.37% | - |
| Nov 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.77% | - |
| Oct 31, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.11% | - |
| Oct 30, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.07% | - |
| Oct 29, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.47% | - |
| Oct 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.81% | - |
| Oct 27, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | - |
| Oct 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.49% | - |
| Oct 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% | - |
| Oct 21, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.11% | - |
| Oct 20, 2025 | 17.12 | 17.12 | 17.12 | 17.44 | 17.44 | 2.53% | 10 |
| Oct 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% | - |
| Oct 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.93% | - |
| Oct 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | - |
| Oct 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.77% | - |
| Oct 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.87% | - |
| Oct 9, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.63% | - |
| Oct 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% | - |
| Oct 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.68% | - |
| Oct 6, 2025 | 18.10 | 18.10 | 18.10 | 17.85 | 17.85 | -0.39% | 400 |
| Oct 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.30% | - |
| Oct 2, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% | - |
| Oct 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% | - |
| Sep 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.05% | - |