Zurn Elkay Water Solutions Corporation (FRA:4RX0)
Germany
· Delayed Price · Currency is EUR 39.80
-1.00 (-2.45%)
At close: Dec 4, 2025
FRA:4RX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 0.50% | - |
| Dec 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Dec 3, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | -0.97% | - |
| Dec 2, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 0.49% | - |
| Dec 1, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | - | - |
| Nov 28, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| Nov 27, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | -2.39% | - |
| Nov 26, 2025 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | - | - |
| Nov 25, 2025 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 2.45% | - |
| Nov 24, 2025 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | 0.49% | - |
| Nov 21, 2025 | 38.60 | 40.60 | 38.60 | 40.60 | 40.60 | 3.57% | - |
| Nov 20, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | -0.51% | - |
| Nov 19, 2025 | 38.00 | 39.40 | 38.00 | 39.40 | 39.30 | 1.55% | - |
| Nov 18, 2025 | 37.60 | 38.80 | 37.60 | 38.80 | 38.70 | 0.52% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.50 | -2.03% | - |
| Nov 14, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.30 | -1.01% | - |
| Nov 13, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.70 | -3.86% | - |
| Nov 12, 2025 | 40.60 | 41.40 | 40.60 | 41.40 | 41.30 | 0.49% | - |
| Nov 11, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.10 | -0.48% | - |
| Nov 10, 2025 | 40.20 | 41.40 | 40.20 | 41.40 | 41.30 | 1.47% | - |
| Nov 7, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.70 | -1.45% | - |
| Nov 6, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | 41.30 | - | - |
| Nov 5, 2025 | 40.00 | 41.40 | 40.00 | 41.40 | 41.30 | 4.55% | 74 |
| Nov 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.50 | -1.98% | - |
| Nov 3, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.30 | -0.98% | - |
| Oct 31, 2025 | 39.80 | 40.80 | 39.80 | 40.80 | 40.70 | 1.49% | - |
| Oct 30, 2025 | 40.80 | 40.80 | 40.20 | 40.20 | 40.10 | -2.43% | - |
| Oct 29, 2025 | 38.80 | 41.20 | 38.80 | 41.20 | 41.10 | 4.57% | - |
| Oct 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.30 | -1.50% | - |
| Oct 27, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 39.90 | 0.50% | - |
| Oct 24, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.70 | 1.02% | - |
| Oct 23, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.30 | -1.50% | - |
| Oct 22, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.90 | -1.48% | - |
| Oct 21, 2025 | 39.20 | 40.60 | 39.20 | 40.60 | 40.50 | 1.50% | - |
| Oct 20, 2025 | 38.40 | 40.00 | 38.40 | 40.00 | 39.90 | 2.04% | - |
| Oct 17, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.10 | 0.51% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.90 | -2.01% | - |
| Oct 15, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | - | - |
| Oct 14, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.70 | 0.51% | - |
| Oct 13, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.50 | 1.02% | - |
| Oct 10, 2025 | 39.60 | 40.40 | 39.20 | 39.20 | 39.10 | -2.97% | - |
| Oct 9, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.30 | -0.98% | - |
| Oct 8, 2025 | 39.80 | 40.80 | 39.80 | 40.80 | 40.70 | 0.99% | - |
| Oct 7, 2025 | 39.40 | 40.40 | 39.40 | 40.40 | 40.30 | 0.50% | - |
| Oct 6, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.10 | 0.50% | - |
| Oct 3, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 39.90 | - | - |
| Oct 2, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.90 | - | - |
| Oct 1, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.90 | 0.50% | - |
| Sep 30, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | - | - |
| Sep 29, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | - | - |
| Sep 26, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.70 | 1.02% | - |
| Sep 25, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.30 | 1.03% | - |
| Sep 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | -1.52% | - |
| Sep 23, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.50 | -0.50% | - |
| Sep 22, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.70 | -1.00% | - |
| Sep 19, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.10 | -0.99% | - |
| Sep 18, 2025 | 39.20 | 40.60 | 39.20 | 40.60 | 40.50 | 4.10% | - |
| Sep 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | -2.01% | - |
| Sep 16, 2025 | 39.40 | 39.80 | 39.40 | 39.80 | 39.70 | -1.00% | - |
| Sep 15, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.10 | 1.52% | - |
| Sep 12, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.50 | -0.50% | - |
| Sep 11, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.70 | 4.19% | - |
| Sep 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.10 | -2.05% | - |
| Sep 9, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 38.90 | -1.52% | - |
| Sep 8, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.50 | 2.59% | - |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.50 | -1.53% | - |
| Sep 4, 2025 | 37.40 | 39.20 | 37.40 | 39.20 | 39.10 | 2.62% | - |
| Sep 3, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 38.10 | -1.04% | - |
| Sep 2, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.50 | 1.58% | - |
| Sep 1, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 37.90 | -1.55% | - |
| Aug 29, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.50 | -1.03% | - |
| Aug 28, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.90 | -2.01% | - |
| Aug 27, 2025 | 38.80 | 39.80 | 38.80 | 39.80 | 39.70 | 1.02% | - |
| Aug 26, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.30 | -0.51% | - |
| Aug 25, 2025 | 38.60 | 39.60 | 38.60 | 39.60 | 39.50 | 0.51% | - |
| Aug 22, 2025 | 37.40 | 39.40 | 37.40 | 39.40 | 39.30 | 3.14% | - |
| Aug 21, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 38.10 | -1.04% | - |
| Aug 20, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.50 | -0.52% | - |
| Aug 19, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.63 | 1.04% | - |
| Aug 18, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.23 | 0.52% | - |
| Aug 15, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.03 | -1.55% | - |
| Aug 14, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.63 | -0.51% | - |
| Aug 13, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 38.82 | 1.04% | - |
| Aug 12, 2025 | 37.40 | 38.60 | 37.40 | 38.60 | 38.43 | 1.05% | - |
| Aug 11, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.03 | 1.06% | - |
| Aug 8, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.63 | -0.53% | - |
| Aug 7, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 37.83 | - | - |
| Aug 6, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 37.83 | -0.52% | - |
| Aug 5, 2025 | 37.20 | 38.20 | 37.20 | 38.20 | 38.03 | 1.06% | - |
| Aug 4, 2025 | 38.20 | 38.20 | 37.80 | 37.80 | 37.63 | - | - |
| Aug 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.63 | -1.56% | - |
| Jul 31, 2025 | 36.20 | 38.40 | 36.20 | 38.40 | 38.23 | 18.52% | - |
| Jul 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | -2.41% | - |
| Jul 29, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.05 | 0.61% | - |
| Jul 28, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 32.85 | 1.23% | - |
| Jul 25, 2025 | 31.40 | 32.60 | 31.40 | 32.60 | 32.45 | 1.24% | - |
| Jul 24, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 32.06 | 1.90% | - |
| Jul 23, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.46 | 1.28% | - |
| Jul 22, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 31.06 | -1.27% | - |
| Jul 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.46 | 0.64% | - |