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% | - |
| Sep 26, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.91% | - |
| Sep 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -3.15% | - |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.33% | - |
| Sep 23, 2025 | 18.11 | 18.11 | 18.11 | 18.04 | 18.04 | -0.61% | 50 |
| Sep 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.25% | - |
| Sep 19, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 2.11% | - |
| Sep 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Sep 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.67% | - |
| Sep 16, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.93% | - |
| Sep 15, 2025 | 17.21 | 17.21 | 17.21 | 17.25 | 17.25 | 0.17% | 1,000 |
| Sep 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.29% | - |
| Sep 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% | - |
| Sep 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5.36% | - |
| Sep 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.24% | - |
| Sep 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.74% | - |
| Sep 4, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.13% | - |
| Sep 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.30% | - |
| Sep 2, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -3.67% | - |
| Sep 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.23% | - |
| Aug 29, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.06% | - |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% | - |
| Aug 27, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.32% | - |
| Aug 26, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% | - |
| Aug 25, 2025 | 17.53 | 17.60 | 17.47 | 17.40 | 17.40 | -0.74% | 105 |
| Aug 22, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.04% | - |
| Aug 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.08% | - |
| Aug 20, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.18% | - |
| Aug 19, 2025 | 18.09 | 18.09 | 18.09 | 17.93 | 17.93 | -1.16% | 553 |
| Aug 18, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -4.07% | - |
| Aug 14, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -3.37% | - |
| Aug 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 5.69% | - |
| Aug 12, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -3.47% | - |
| Aug 11, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.96% | - |
| Aug 8, 2025 | 19.95 | 19.95 | 19.85 | 19.57 | 19.57 | -9.55% | 71 |
| Aug 7, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 3.18% | - |
| Aug 6, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - | - |
| Aug 5, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.72% | - |
| Aug 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.48% | - |
| Aug 1, 2025 | 21.63 | 21.63 | 20.90 | 20.72 | 20.72 | -6.89% | 89 |
| Jul 31, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.82% | - |
| Jul 30, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.10% | - |
| Jul 29, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.56% | - |
| Jul 28, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.00% | - |
| Jul 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% | - |
| Jul 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.69% | - |
| Jul 23, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.69% | - |
| Jul 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.19% | - |
| Jul 21, 2025 | 22.27 | 22.27 | 22.27 | 22.07 | 22.07 | -1.19% | 47 |
| Jul 18, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.89% | - |