Eckert & Ziegler SE (VIE:EUZG)
Austria
· Delayed Price · Currency is EUR 17.35
-0.19 (-1.08%)
At close: Sep 26, 2025
Eckert & Ziegler SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.24 | 17.39 | 17.24 | 17.35 | 17.35 | -1.08% | - |
| Sep 25, 2025 | 17.97 | 17.97 | 17.45 | 17.54 | 17.54 | -3.15% | - |
| Sep 24, 2025 | 17.84 | 18.11 | 17.84 | 18.11 | 18.11 | 0.11% | - |
| Sep 23, 2025 | 18.11 | 18.18 | 18.04 | 18.09 | 18.09 | -0.28% | - |
| Sep 22, 2025 | 18.58 | 18.58 | 18.05 | 18.14 | 18.14 | -1.14% | - |
| Sep 19, 2025 | 18.18 | 18.46 | 18.03 | 18.35 | 18.35 | 1.94% | - |
| Sep 18, 2025 | 17.77 | 18.00 | 17.77 | 18.00 | 18.00 | 1.64% | - |
| Sep 17, 2025 | 17.62 | 17.90 | 17.58 | 17.71 | 17.71 | 1.55% | - |
| Sep 16, 2025 | 17.23 | 17.44 | 17.19 | 17.44 | 17.44 | 1.16% | - |
| Sep 15, 2025 | 17.32 | 17.32 | 17.03 | 17.24 | 17.24 | - | - |
| Sep 12, 2025 | 17.72 | 17.72 | 17.24 | 17.24 | 17.24 | 0.82% | - |
| Sep 11, 2025 | 17.13 | 17.22 | 17.00 | 17.10 | 17.10 | -0.29% | 322 |
| Sep 10, 2025 | 17.54 | 17.54 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Sep 9, 2025 | 16.98 | 17.34 | 16.82 | 17.25 | 17.25 | 5.12% | 1,433 |
| Sep 8, 2025 | 16.62 | 16.62 | 16.40 | 16.41 | 16.41 | 0.55% | - |
| Sep 5, 2025 | 16.80 | 16.80 | 16.32 | 16.32 | 16.32 | -2.16% | - |
| Sep 4, 2025 | 16.75 | 16.79 | 16.65 | 16.68 | 16.68 | -0.60% | - |
| Sep 3, 2025 | 17.05 | 17.05 | 16.78 | 16.78 | 16.78 | -0.12% | - |
| Sep 2, 2025 | 17.26 | 17.26 | 16.78 | 16.80 | 16.80 | -3.78% | - |
| Sep 1, 2025 | 17.42 | 17.46 | 17.29 | 17.46 | 17.46 | 0.34% | - |
| Aug 29, 2025 | 17.52 | 17.52 | 17.20 | 17.40 | 17.40 | -0.51% | - |
| Aug 28, 2025 | 17.78 | 17.78 | 17.49 | 17.49 | 17.49 | -0.96% | - |
| Aug 27, 2025 | 17.43 | 17.66 | 17.31 | 17.66 | 17.66 | 1.20% | - |
| Aug 26, 2025 | 17.50 | 17.50 | 17.37 | 17.45 | 17.45 | 0.35% | - |
| Aug 25, 2025 | 17.52 | 17.52 | 17.39 | 17.39 | 17.39 | -0.46% | - |
| Aug 22, 2025 | 17.42 | 17.54 | 17.40 | 17.47 | 17.47 | 0.69% | 111 |
| Aug 21, 2025 | 17.45 | 17.45 | 17.30 | 17.35 | 17.35 | -1.31% | - |
| Aug 20, 2025 | 17.72 | 17.73 | 17.46 | 17.58 | 17.58 | -1.79% | - |
| Aug 19, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -0.83% | - |
| Aug 18, 2025 | 18.46 | 18.46 | 18.05 | 18.05 | 18.05 | -1.90% | - |
| Aug 15, 2025 | 18.93 | 18.93 | 18.40 | 18.40 | 18.40 | -2.49% | - |
| Aug 14, 2025 | 19.64 | 19.64 | 18.87 | 18.87 | 18.87 | -3.48% | 111 |
| Aug 13, 2025 | 20.96 | 20.96 | 19.55 | 19.55 | 19.55 | 5.49% | - |
| Aug 12, 2025 | 18.70 | 18.70 | 18.40 | 18.53 | 18.53 | -2.20% | - |
| Aug 11, 2025 | 19.22 | 19.22 | 18.95 | 18.95 | 18.95 | -3.32% | - |
| Aug 8, 2025 | 20.72 | 20.72 | 19.60 | 19.60 | 19.60 | -9.47% | - |
| Aug 7, 2025 | 21.08 | 21.65 | 21.08 | 21.65 | 21.65 | 3.50% | - |
| Aug 6, 2025 | 21.25 | 21.40 | 20.92 | 20.92 | 20.92 | -1.49% | - |
| Aug 5, 2025 | 20.93 | 21.27 | 20.93 | 21.23 | 21.23 | 2.41% | - |
| Aug 4, 2025 | 20.85 | 20.85 | 20.58 | 20.73 | 20.73 | 0.16% | - |
| Aug 1, 2025 | 21.73 | 21.73 | 20.70 | 20.70 | 20.70 | -7.10% | - |
| Jul 31, 2025 | 22.50 | 22.50 | 22.23 | 22.28 | 22.28 | -0.60% | - |
| Jul 30, 2025 | 22.47 | 22.53 | 22.37 | 22.42 | 22.42 | -1.25% | - |
| Jul 29, 2025 | 22.15 | 22.72 | 22.15 | 22.70 | 22.70 | 2.48% | - |
| Jul 28, 2025 | 21.87 | 22.33 | 21.87 | 22.15 | 22.15 | 2.07% | - |
| Jul 25, 2025 | 21.62 | 21.72 | 21.60 | 21.70 | 21.70 | 0.46% | - |
| Jul 24, 2025 | 22.07 | 22.07 | 21.57 | 21.60 | 21.60 | -0.46% | - |
| Jul 23, 2025 | 21.82 | 21.95 | 21.70 | 21.70 | 21.70 | 0.54% | - |
| Jul 22, 2025 | 21.85 | 21.85 | 21.50 | 21.58 | 21.58 | -1.97% | - |
| Jul 21, 2025 | 22.47 | 22.48 | 22.02 | 22.02 | 22.02 | -1.41% | - |