ElringKlinger AG (ETR:ZIL2)
Germany
· Delayed Price · Currency is EUR 5.42
-0.16 (-2.87%)
Apr 28, 2026, 5:35 PM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.62 | 5.62 | 5.54 | 5.54 | - | -0.72% | 1,026 |
| Apr 27, 2026 | 5.63 | 5.68 | 5.51 | 5.58 | 5.58 | -0.89% | 22,646 |
| Apr 24, 2026 | 5.39 | 5.65 | 5.39 | 5.63 | 5.63 | 1.99% | 27,459 |
| Apr 23, 2026 | 5.59 | 5.59 | 5.40 | 5.52 | 5.52 | 0.55% | 13,121 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.30 | 5.49 | 5.49 | -3.35% | 36,886 |
| Apr 21, 2026 | 5.60 | 5.79 | 5.60 | 5.68 | 5.68 | -0.53% | 17,242 |
| Apr 20, 2026 | 5.80 | 5.81 | 5.62 | 5.71 | 5.71 | -1.55% | 24,139 |
| Apr 17, 2026 | 5.56 | 5.92 | 5.56 | 5.80 | 5.80 | 3.57% | 49,390 |
| Apr 16, 2026 | 5.51 | 5.74 | 5.44 | 5.60 | 5.60 | 4.28% | 50,672 |
| Apr 15, 2026 | 5.35 | 5.50 | 5.34 | 5.37 | 5.37 | - | 14,012 |
| Apr 14, 2026 | 5.58 | 5.60 | 5.36 | 5.37 | 5.37 | -3.07% | 24,260 |
| Apr 13, 2026 | 5.59 | 5.70 | 5.50 | 5.54 | 5.54 | -2.81% | 17,075 |
| Apr 10, 2026 | 5.45 | 5.85 | 5.44 | 5.70 | 5.70 | 3.07% | 50,915 |
| Apr 9, 2026 | 5.34 | 5.60 | 5.33 | 5.53 | 5.53 | 0.91% | 44,659 |
| Apr 8, 2026 | 5.83 | 5.85 | 5.37 | 5.48 | 5.48 | -4.36% | 76,234 |
| Apr 7, 2026 | 5.48 | 5.81 | 5.46 | 5.73 | 5.73 | 3.06% | 50,383 |
| Apr 2, 2026 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 8.81% | 88,297 |
| Apr 1, 2026 | 5.00 | 5.14 | 4.96 | 5.11 | 5.11 | 3.34% | 39,354 |
| Mar 31, 2026 | 4.86 | 5.10 | 4.80 | 4.95 | 4.95 | 2.59% | 31,380 |
| Mar 30, 2026 | 4.80 | 4.92 | 4.79 | 4.82 | 4.82 | 1.05% | 23,504 |
| Mar 27, 2026 | 4.80 | 4.85 | 4.74 | 4.77 | 4.77 | -1.75% | 31,417 |
| Mar 26, 2026 | 4.50 | 4.88 | 4.50 | 4.86 | 4.86 | 9.72% | 56,070 |
| Mar 25, 2026 | 4.31 | 4.61 | 4.31 | 4.43 | 4.43 | 1.72% | 23,405 |
| Mar 24, 2026 | 4.31 | 4.43 | 4.31 | 4.35 | 4.35 | - | 6,165 |
| Mar 23, 2026 | 4.65 | 4.65 | 4.30 | 4.35 | 4.35 | -2.25% | 22,601 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.42 | 4.45 | 4.45 | 0.68% | 49,022 |
| Mar 19, 2026 | 4.53 | 4.53 | 4.41 | 4.42 | 4.42 | -2.86% | 14,185 |
| Mar 18, 2026 | 4.54 | 4.62 | 4.54 | 4.55 | 4.55 | - | 13,350 |
| Mar 17, 2026 | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | 0.44% | 23,846 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.46 | 4.53 | 4.53 | -1.52% | 20,388 |
| Mar 13, 2026 | 4.64 | 4.64 | 4.59 | 4.60 | 4.60 | -0.76% | 10,186 |
| Mar 12, 2026 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 2.66% | 35,918 |
| Mar 11, 2026 | 4.51 | 4.56 | 4.50 | 4.52 | 4.52 | -0.55% | 30,667 |
| Mar 10, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 1.79% | 54,866 |
| Mar 9, 2026 | 4.32 | 4.46 | 4.23 | 4.46 | 4.46 | 4.08% | 26,368 |
| Mar 6, 2026 | 4.23 | 4.35 | 4.19 | 4.29 | 4.29 | 1.18% | 27,674 |
| 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% | 42,651 |
| 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% | 32,204 |
| 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% | 4,322 |
| 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% | 29,453 |
| 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 |