ElringKlinger AG (ETR:ZIL2)
Germany
· Delayed Price · Currency is EUR 4.235
+0.025 (0.59%)
Mar 5, 2026, 5:35 PM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | 0.59% | 19,081 |
| Mar 4, 2026 | 4.04 | 4.25 | 4.04 | 4.21 | 4.21 | 4.08% | 15,058 |
| Mar 3, 2026 | 4.41 | 4.42 | 4.00 | 4.05 | 4.05 | -7.22% | 76,770 |
| Mar 2, 2026 | 4.29 | 4.41 | 4.29 | 4.36 | 4.36 | -0.23% | 17,419 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.31 | 4.37 | 4.37 | -2.46% | 21,597 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 17,518 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.36 | 4.50 | 4.50 | 3.09% | 49,854 |
| Feb 24, 2026 | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | 2.11% | 32,222 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.20 | 4.28 | 4.28 | 0.59% | 5,079 |
| Feb 20, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 8,182 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -0.59% | 15,630 |
| Feb 18, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | 0.12% | 18,918 |
| Feb 17, 2026 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | -0.24% | 23,360 |
| Feb 16, 2026 | 4.21 | 4.26 | 4.20 | 4.23 | 4.23 | 0.36% | 19,359 |
| Feb 13, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.12% | 3,359 |
| Feb 12, 2026 | 4.19 | 4.24 | 4.19 | 4.21 | 4.21 | -1.52% | 11,975 |
| Feb 11, 2026 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 1.79% | 26,632 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | -0.24% | 8,235 |
| Feb 9, 2026 | 4.23 | 4.25 | 4.12 | 4.21 | 4.21 | -0.71% | 36,736 |
| Feb 6, 2026 | 4.21 | 4.28 | 4.20 | 4.24 | 4.24 | 0.71% | 6,245 |
| Feb 5, 2026 | 4.24 | 4.27 | 4.21 | 4.21 | 4.21 | 0.24% | 2,260 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.20 | 4.20 | 4.20 | -1.52% | 7,739 |
| Feb 3, 2026 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | 1.55% | 18,363 |
| Feb 2, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -1.41% | 7,713 |
| Jan 30, 2026 | 4.25 | 4.32 | 4.25 | 4.26 | 4.26 | 1.43% | 9,035 |
| Jan 29, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.52% | 23,575 |
| Jan 28, 2026 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | -0.58% | 6,385 |
| Jan 27, 2026 | 4.21 | 4.30 | 4.21 | 4.29 | 4.29 | -0.23% | 10,120 |
| Jan 26, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | -1.83% | 12,541 |
| Jan 23, 2026 | 4.37 | 4.40 | 4.29 | 4.38 | 4.38 | 0.92% | 41,266 |
| Jan 22, 2026 | 4.21 | 4.37 | 4.21 | 4.34 | 4.34 | 4.58% | 16,744 |
| Jan 21, 2026 | 4.16 | 4.18 | 4.15 | 4.15 | 4.15 | -0.60% | 30,075 |
| Jan 20, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -1.30% | 11,404 |
| Jan 19, 2026 | 4.26 | 4.27 | 4.12 | 4.23 | 4.23 | -2.98% | 48,892 |
| Jan 16, 2026 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 1.99% | 15,584 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.27 | 4.28 | 4.28 | -1.38% | 4,608 |
| Jan 14, 2026 | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | -0.46% | 5,464 |
| Jan 13, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 0.23% | 16,828 |
| Jan 12, 2026 | 4.25 | 4.36 | 4.24 | 4.35 | 4.35 | 1.64% | 20,733 |
| Jan 9, 2026 | 4.18 | 4.33 | 4.16 | 4.28 | 4.28 | 1.54% | 20,798 |
| Jan 8, 2026 | 4.21 | 4.26 | 4.18 | 4.21 | 4.21 | -0.12% | 16,131 |
| Jan 7, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -2.09% | 16,131 |
| Jan 6, 2026 | 4.28 | 4.31 | 4.23 | 4.31 | 4.31 | 0.94% | 9,661 |
| Jan 5, 2026 | 4.20 | 4.33 | 4.20 | 4.27 | 4.27 | 1.91% | 26,610 |
| Jan 2, 2026 | 4.28 | 4.35 | 4.19 | 4.19 | 4.19 | -2.90% | 23,241 |
| Dec 30, 2025 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 2.38% | 42,153 |
| Dec 29, 2025 | 4.28 | 4.31 | 4.20 | 4.21 | 4.21 | -1.52% | 8,188 |
| Dec 23, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.50% | 7,346 |
| Dec 22, 2025 | 4.33 | 4.40 | 4.30 | 4.34 | 4.34 | 0.12% | 19,265 |
| Dec 19, 2025 | 4.10 | 4.37 | 4.10 | 4.34 | 4.34 | 2.00% | 35,842 |
| Dec 18, 2025 | 4.24 | 4.32 | 4.01 | 4.25 | 4.25 | -0.23% | 42,251 |
| Dec 17, 2025 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 1.91% | 28,783 |
| Dec 16, 2025 | 4.15 | 4.25 | 4.09 | 4.18 | 4.18 | 0.97% | 31,732 |
| Dec 15, 2025 | 4.06 | 4.21 | 4.06 | 4.14 | 4.14 | 0.12% | 24,594 |
| Dec 12, 2025 | 4.09 | 4.14 | 4.01 | 4.14 | 4.14 | 1.97% | 7,988 |
| Dec 11, 2025 | 4.04 | 4.10 | 4.01 | 4.06 | 4.06 | 0.50% | 4,112 |
| Dec 10, 2025 | 4.06 | 4.12 | 4.00 | 4.04 | 4.04 | -1.10% | 45,401 |
| Dec 9, 2025 | 4.00 | 4.15 | 3.93 | 4.08 | 4.08 | 0.49% | 21,753 |
| Dec 8, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.74% | 14,614 |
| Dec 5, 2025 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | 0.62% | 4,943 |
| Dec 4, 2025 | 4.03 | 4.04 | 3.94 | 4.01 | 4.01 | -0.25% | 13,653 |
| Dec 3, 2025 | 4.02 | 4.09 | 4.02 | 4.02 | 4.02 | -0.12% | 29,103 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.47% | 14,288 |
| Dec 1, 2025 | 4.03 | 4.10 | 4.02 | 4.08 | 4.08 | 1.49% | 13,010 |
| Nov 28, 2025 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | 0.12% | 6,324 |
| Nov 27, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 18,628 |
| Nov 26, 2025 | 4.00 | 4.03 | 3.93 | 4.00 | 4.00 | -0.37% | 13,309 |
| Nov 25, 2025 | 4.01 | 4.03 | 3.92 | 4.01 | 4.01 | 0.50% | 29,940 |
| Nov 24, 2025 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -0.99% | 11,603 |
| Nov 21, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 8,772 |
| Nov 20, 2025 | 4.02 | 4.05 | 3.99 | 4.00 | 4.00 | 0.25% | 15,464 |
| Nov 19, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | - | 11,595 |
| Nov 18, 2025 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -0.62% | 12,148 |
| Nov 17, 2025 | 3.92 | 4.08 | 3.92 | 4.02 | 4.02 | 0.75% | 9,658 |
| Nov 14, 2025 | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | -1.85% | 7,521 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.02 | 4.06 | 4.06 | -2.64% | 7,546 |
| Nov 12, 2025 | 4.00 | 4.21 | 3.98 | 4.17 | 4.17 | 3.99% | 23,872 |
| Nov 11, 2025 | 3.93 | 4.05 | 3.93 | 4.01 | 4.01 | -1.84% | 13,174 |
| Nov 10, 2025 | 4.10 | 4.25 | 4.02 | 4.09 | 4.09 | 2.38% | 43,059 |
| Nov 7, 2025 | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | 0.88% | 5,880 |
| Nov 6, 2025 | 4.20 | 4.20 | 3.92 | 3.96 | 3.96 | -1.49% | 17,095 |
| Nov 5, 2025 | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | -0.37% | 8,418 |
| Nov 4, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | -0.49% | 5,507 |
| Nov 3, 2025 | 4.08 | 4.13 | 4.01 | 4.05 | 4.05 | 0.12% | 11,956 |
| Oct 31, 2025 | 4.06 | 4.08 | 3.99 | 4.05 | 4.05 | -0.12% | 16,512 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | -0.86% | 6,858 |
| Oct 29, 2025 | 4.06 | 4.16 | 4.02 | 4.09 | 4.09 | -1.80% | 8,661 |
| Oct 28, 2025 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 2.72% | 3,972 |
| Oct 27, 2025 | 4.06 | 4.15 | 4.02 | 4.05 | 4.05 | -1.46% | 47,589 |
| Oct 24, 2025 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -2.14% | 6,596 |
| Oct 23, 2025 | 3.96 | 4.24 | 3.96 | 4.20 | 4.20 | 6.19% | 13,215 |
| Oct 22, 2025 | 4.24 | 4.24 | 3.96 | 3.96 | 3.96 | -2.94% | 106,275 |
| Oct 21, 2025 | 4.06 | 4.17 | 4.06 | 4.08 | 4.08 | -0.73% | 4,508 |
| Oct 20, 2025 | 4.07 | 4.30 | 4.06 | 4.11 | 4.11 | -0.36% | 13,476 |
| Oct 17, 2025 | 4.03 | 4.17 | 4.03 | 4.12 | 4.12 | 1.10% | 10,984 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | -1.81% | 20,946 |
| Oct 15, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -0.36% | 11,789 |
| Oct 14, 2025 | 4.16 | 4.29 | 4.08 | 4.17 | 4.17 | 0.36% | 36,492 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.13 | 4.15 | 4.15 | -6.74% | 25,561 |
| Oct 10, 2025 | 4.14 | 4.47 | 4.14 | 4.45 | 4.45 | 5.45% | 25,563 |