Eckert & Ziegler SE (ETR:EUZ)
Germany
· Delayed Price · Currency is EUR 15.47
+0.05 (0.32%)
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 | 15.45 | 15.75 | 15.36 | 15.47 | 15.47 | 0.32% | 81,281 |
| Dec 4, 2025 | 15.60 | 15.60 | 15.38 | 15.42 | 15.42 | -0.52% | 45,390 |
| Dec 3, 2025 | 15.60 | 16.02 | 15.42 | 15.50 | 15.50 | -0.64% | 81,707 |
| Dec 2, 2025 | 15.81 | 15.84 | 15.60 | 15.60 | 15.60 | -2.01% | 51,142 |
| Dec 1, 2025 | 16.16 | 16.16 | 15.83 | 15.92 | 15.92 | -1.49% | 64,393 |
| Nov 28, 2025 | 16.17 | 16.24 | 16.05 | 16.16 | 16.16 | -0.12% | 46,295 |
| Nov 27, 2025 | 16.08 | 16.24 | 16.03 | 16.18 | 16.18 | 0.75% | 46,369 |
| Nov 26, 2025 | 16.14 | 16.14 | 15.99 | 16.06 | 16.06 | -0.25% | 43,204 |
| Nov 25, 2025 | 16.25 | 16.25 | 15.89 | 16.10 | 16.10 | -0.25% | 42,416 |
| Nov 24, 2025 | 15.66 | 16.14 | 15.66 | 16.14 | 16.14 | 4.33% | 90,735 |
| Nov 21, 2025 | 15.10 | 15.52 | 14.89 | 15.47 | 15.47 | 0.19% | 94,464 |
| Nov 20, 2025 | 15.84 | 15.88 | 15.44 | 15.44 | 15.44 | -1.47% | 64,496 |
| Nov 19, 2025 | 15.74 | 15.90 | 15.60 | 15.67 | 15.67 | -1.07% | 62,280 |
| Nov 18, 2025 | 15.95 | 16.05 | 15.75 | 15.84 | 15.84 | -1.55% | 63,781 |
| Nov 17, 2025 | 16.30 | 16.69 | 16.06 | 16.09 | 16.09 | -1.11% | 66,504 |
| Nov 14, 2025 | 16.60 | 16.64 | 16.02 | 16.27 | 16.27 | -3.44% | 90,308 |
| Nov 13, 2025 | 16.95 | 17.47 | 16.21 | 16.85 | 16.85 | 8.36% | 183,522 |
| Nov 12, 2025 | 15.73 | 15.90 | 15.37 | 15.55 | 15.55 | 0.97% | 154,601 |
| Nov 11, 2025 | 15.76 | 15.76 | 15.23 | 15.40 | 15.40 | -1.53% | 99,302 |
| Nov 10, 2025 | 15.81 | 15.99 | 15.64 | 15.64 | 15.64 | -0.13% | 64,473 |
| Nov 7, 2025 | 15.95 | 16.11 | 15.65 | 15.66 | 15.66 | -1.45% | 59,879 |
| Nov 6, 2025 | 16.03 | 16.09 | 15.85 | 15.89 | 15.89 | -1.12% | 64,242 |
| Nov 5, 2025 | 16.20 | 16.41 | 15.93 | 16.07 | 16.07 | -2.07% | 109,669 |
| Nov 4, 2025 | 16.40 | 16.53 | 16.28 | 16.41 | 16.41 | -1.32% | 87,273 |
| Nov 3, 2025 | 16.90 | 17.03 | 16.63 | 16.63 | 16.63 | -1.77% | 59,209 |
| Oct 31, 2025 | 17.03 | 17.10 | 16.82 | 16.93 | 16.93 | -0.41% | 61,389 |
| Oct 30, 2025 | 16.85 | 17.02 | 16.81 | 17.00 | 17.00 | 0.89% | 52,899 |
| Oct 29, 2025 | 16.84 | 17.13 | 16.84 | 16.85 | 16.85 | -0.35% | 68,791 |
| Oct 28, 2025 | 17.40 | 17.40 | 16.91 | 16.91 | 16.91 | -2.82% | 85,982 |
| Oct 27, 2025 | 17.56 | 17.58 | 17.38 | 17.40 | 17.40 | -0.85% | 52,983 |
| Oct 24, 2025 | 17.73 | 17.73 | 17.31 | 17.55 | 17.55 | -0.62% | 56,737 |
| Oct 23, 2025 | 17.52 | 17.72 | 17.31 | 17.66 | 17.66 | 1.20% | 52,580 |
| Oct 22, 2025 | 17.20 | 17.64 | 17.13 | 17.45 | 17.45 | 0.29% | 93,882 |
| Oct 21, 2025 | 17.49 | 17.59 | 17.19 | 17.40 | 17.40 | -0.23% | 55,089 |
| Oct 20, 2025 | 17.06 | 17.53 | 17.06 | 17.44 | 17.44 | 3.13% | 91,701 |
| Oct 17, 2025 | 16.91 | 17.09 | 16.71 | 16.91 | 16.91 | -1.57% | 68,648 |
| Oct 16, 2025 | 17.08 | 17.24 | 16.93 | 17.18 | 17.18 | 1.00% | 76,560 |
| Oct 15, 2025 | 17.16 | 17.22 | 16.87 | 17.01 | 17.01 | -0.35% | 57,400 |
| Oct 14, 2025 | 17.14 | 17.17 | 16.75 | 17.07 | 17.07 | -0.81% | 82,907 |
| Oct 13, 2025 | 17.10 | 17.38 | 17.08 | 17.21 | 17.21 | 1.41% | 100,627 |
| Oct 10, 2025 | 17.45 | 17.50 | 16.93 | 16.97 | 16.97 | -2.36% | 81,842 |
| Oct 9, 2025 | 17.58 | 17.63 | 17.22 | 17.38 | 17.38 | -0.63% | 97,678 |
| Oct 8, 2025 | 17.50 | 17.66 | 17.44 | 17.49 | 17.49 | -0.46% | 60,492 |
| Oct 7, 2025 | 17.90 | 17.90 | 17.55 | 17.57 | 17.57 | -1.13% | 68,935 |
| Oct 6, 2025 | 18.13 | 18.26 | 17.53 | 17.77 | 17.77 | -1.28% | 124,601 |
| Oct 3, 2025 | 17.77 | 18.00 | 17.61 | 18.00 | 18.00 | 1.75% | 46,830 |
| Oct 2, 2025 | 17.70 | 17.97 | 17.26 | 17.69 | 17.69 | -0.11% | 110,431 |
| Oct 1, 2025 | 17.77 | 17.88 | 17.47 | 17.71 | 17.71 | -0.62% | 107,839 |
| Sep 30, 2025 | 17.75 | 17.83 | 17.33 | 17.82 | 17.82 | 0.39% | 85,035 |
| Sep 29, 2025 | 17.50 | 17.79 | 17.50 | 17.75 | 17.75 | 2.19% | 70,664 |