Skip to main content
Eckert & Ziegler SE (VIE:EUZG)
Austria flag Austria · Delayed Price · Currency is EUR
14.87
-0.34 (-2.24%)
Last updated: Mar 9, 2026, 3:30 PM CET

Eckert & Ziegler SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7214.9114.7214.87--2.24%-
Mar 6, 202615.0615.2715.0615.2115.210.80%491
Mar 5, 202614.9915.2514.9915.0915.09-0.33%491
Mar 4, 202614.7615.1414.6715.1415.143.42%1,830
Mar 3, 202614.8814.8814.6314.6414.64-3.75%-
Mar 2, 202614.9615.3514.9515.2115.21-0.91%2,764
Feb 27, 202615.2315.3915.2315.3515.351.05%-
Feb 26, 202614.9715.1914.9715.1915.193.05%-
Feb 25, 202614.6414.7414.6014.7414.741.10%-
Feb 24, 202614.9714.9714.5814.5814.58-2.54%-
Feb 23, 202615.0115.0614.9414.9614.96-1.38%-
Feb 20, 202614.8615.1714.8515.1715.172.15%891
Feb 19, 202614.9814.9914.7814.8514.85-0.47%619
Feb 18, 202614.8914.9714.7914.9214.92-0.20%10
Feb 17, 202614.6414.9514.6414.9514.951.22%-
Feb 16, 202614.9114.9414.7714.7714.77-0.54%491
Feb 13, 202614.5714.9214.5714.8514.851.64%-
Feb 12, 202614.8814.9414.6114.6114.61-1.68%237
Feb 11, 202615.1115.1114.8614.8614.86-3.26%-
Feb 10, 202615.1215.3615.1215.3615.361.92%-
Feb 9, 202615.4815.4815.0715.0715.07-2.02%-
Feb 6, 202615.1615.3815.0915.3815.382.06%891
Feb 5, 202614.8015.0714.8015.0715.070.94%400
Feb 4, 202615.0215.0414.8814.9314.93-0.73%-
Feb 3, 202615.1515.1514.9415.0415.04-0.07%800
Feb 2, 202614.8215.1014.8215.0515.050.07%-
Jan 30, 202615.0815.1315.0415.0415.04-1.05%-
Jan 29, 202615.5915.8215.2015.2015.20-2.12%1,521
Jan 28, 202615.7015.7015.5115.5315.53-0.26%-
Jan 27, 202616.1616.1615.5715.5715.57-3.05%-
Jan 26, 202615.5516.0615.4716.0616.063.15%-
Jan 23, 202616.1116.1115.5715.5715.57-3.77%-
Jan 22, 202615.6816.1815.3016.1816.184.86%991
Jan 21, 202615.7215.7215.3815.4315.43-1.59%-
Jan 20, 202615.5815.6815.5115.6815.68-0.70%-
Jan 19, 202616.0416.0415.7215.7915.79-3.84%213
Jan 16, 202616.1716.5816.1716.4216.421.73%-
Jan 15, 202616.1916.1915.9716.1416.14-491
Jan 14, 202616.1116.1415.8916.1416.14-0.49%-
Jan 13, 202616.2816.3416.1316.2216.22-0.43%-
Jan 12, 202616.3116.4616.2616.2916.290.18%-
Jan 9, 202615.4916.2815.4916.2616.263.96%-
Jan 8, 202615.8715.9815.5015.6415.64-1.14%2,313
Jan 7, 202615.6415.8215.5815.8215.820.13%-
Jan 6, 202615.1615.8015.1615.8015.805.05%891
Jan 5, 202615.1315.1314.8815.0415.04-0.20%-
Jan 2, 202615.1815.1915.0715.0715.07-1.25%-
Dec 30, 202515.2615.3115.2615.2615.26-0.13%-
Dec 29, 202514.9815.2814.9815.2815.281.80%-
Dec 23, 202514.7115.0914.7115.0115.013.09%-
Dec 22, 202514.3814.5614.3014.5614.561.53%-
Dec 19, 202514.4114.4414.3414.3414.34-1.71%-
Dec 18, 202514.6814.6814.5914.5914.59-0.82%-
Dec 17, 202514.7614.7614.6714.7114.71-1.28%-
Dec 16, 202514.9514.9514.8714.9014.90-1.26%-
Dec 15, 202515.1415.1715.0315.0915.09-0.53%-
Dec 12, 202515.2515.3915.1715.1715.17-0.91%-
Dec 11, 202515.2815.3115.2215.3115.310.20%-
Dec 10, 202515.3615.3615.2215.2815.28-0.65%-
Dec 9, 202515.3015.4515.3015.3815.38-0.90%-
Dec 8, 202515.6415.7315.5215.5215.52-0.32%-
Dec 5, 202515.4515.7415.4415.5715.570.32%-
Dec 4, 202515.5715.5715.4715.5215.520.19%-
Dec 3, 202515.8915.8915.4615.4915.49-1.40%800
Dec 2, 202515.8415.8415.6815.7115.71-1.19%-
Dec 1, 202516.0616.0615.8515.9015.90-1.30%-
Nov 28, 202516.1616.2116.1116.1116.11-0.25%-
Nov 27, 202516.0816.1916.0816.1516.150.75%-
Nov 26, 202516.1616.1916.0316.0316.03-0.06%-
Nov 25, 202516.1516.1516.0016.0416.040.12%-
Nov 24, 202515.7516.0615.7516.0216.023.69%800
Nov 21, 202515.2515.4815.2515.4515.45--
Nov 20, 202515.8715.8715.4515.4515.45-1.53%-
Nov 19, 202515.7815.7915.6815.6915.69-0.95%-
Nov 18, 202515.9716.0015.8415.8415.84-1.74%814
Nov 17, 202516.3216.6216.1216.1216.12-1.23%800
Nov 14, 202516.5816.5816.1016.3216.32-3.15%36
Nov 13, 202516.7717.3816.7716.8516.857.74%-
Nov 12, 202515.8015.8115.5015.6415.640.71%263
Nov 11, 202515.5715.5715.2815.5315.53-1.02%-
Nov 10, 202515.9315.9315.6915.6915.69-0.06%-
Nov 7, 202515.8915.8915.7015.7015.70-1.57%-
Nov 6, 202516.0416.0415.9515.9515.95-1.18%-
Nov 5, 202516.3016.3016.0716.1416.14-1.71%-
Nov 4, 202516.5316.5316.3016.4216.42-1.68%-
Nov 3, 202516.8917.0016.7016.7016.70-1.30%-
Oct 31, 202517.0617.0616.9216.9216.92-0.24%-
Oct 30, 202516.8816.9616.8816.9616.960.30%-
Oct 29, 202516.9617.0516.9116.9116.91-0.59%-
Oct 28, 202517.2917.2917.0117.0117.01-2.35%-
Oct 27, 202517.6117.6117.4017.4217.42-0.40%-
Oct 24, 202517.7217.7217.4117.4917.49-1.02%-
Oct 23, 202517.5317.6717.3417.6717.671.09%-
Oct 22, 202517.3017.5517.1817.4817.480.23%-
Oct 21, 202517.5117.5117.2717.4417.440.11%400
Oct 20, 202517.0917.4717.0917.4217.422.29%-
Oct 17, 202516.9817.0416.7417.0317.03-0.58%-
Oct 16, 202517.0617.1516.9917.1317.130.18%-
Oct 15, 202517.2117.2116.9417.1017.100.77%-
Oct 14, 202517.0017.0316.9116.9716.97-1.51%-