ElringKlinger AG (VIE:ZIL2)
Austria
· Delayed Price · Currency is EUR 4.335
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:30 PM CET
ElringKlinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | - | -1.96% | - |
| Mar 6, 2026 | 4.15 | 4.34 | 4.15 | 4.34 | 4.34 | 2.73% | - |
| Mar 5, 2026 | 4.23 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Mar 4, 2026 | 4.13 | 4.26 | 4.13 | 4.26 | 4.26 | -1.27% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.26% | - |
| Mar 2, 2026 | 4.36 | 4.40 | 4.36 | 4.37 | 4.37 | -0.23% | - |
| Feb 27, 2026 | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | -2.12% | - |
| Feb 26, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Feb 25, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.19% | - |
| Feb 24, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 2.12% | - |
| Feb 23, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | - |
| Feb 20, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | 0.12% | - |
| Feb 19, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Feb 18, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Feb 17, 2026 | 4.25 | 4.25 | 4.22 | 4.25 | 4.25 | 0.59% | - |
| Feb 16, 2026 | 4.21 | 4.25 | 4.21 | 4.22 | 4.22 | -0.35% | - |
| Feb 13, 2026 | 4.27 | 4.27 | 4.24 | 4.24 | 4.24 | 0.36% | - |
| Feb 12, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | -1.17% | - |
| Feb 11, 2026 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | 0.83% | - |
| Feb 10, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.59% | - |
| Feb 9, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Feb 6, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Feb 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.59% | - |
| Feb 4, 2026 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | -0.35% | - |
| Feb 3, 2026 | 4.25 | 4.25 | 4.21 | 4.25 | 4.25 | 0.35% | - |
| Feb 2, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -1.17% | - |
| Jan 30, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.30% | - |
| Jan 29, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -1.17% | - |
| Jan 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | - |
| Jan 27, 2026 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | -0.12% | - |
| Jan 26, 2026 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | -1.50% | - |
| Jan 23, 2026 | 4.34 | 4.38 | 4.31 | 4.34 | 4.34 | 0.35% | - |
| Jan 22, 2026 | 4.21 | 4.34 | 4.21 | 4.33 | 4.33 | 3.84% | 267 |
| Jan 21, 2026 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | -1.19% | - |
| Jan 20, 2026 | 4.25 | 4.25 | 4.20 | 4.22 | 4.22 | -1.17% | 112 |
| Jan 19, 2026 | 4.23 | 4.27 | 4.16 | 4.27 | 4.27 | -2.07% | - |
| Jan 16, 2026 | 4.36 | 4.36 | 4.33 | 4.36 | 4.36 | 1.52% | - |
| Jan 15, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.92% | - |
| Jan 14, 2026 | 4.35 | 4.36 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Jan 13, 2026 | 4.35 | 4.37 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jan 12, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 2.95% | - |
| Jan 9, 2026 | 4.18 | 4.31 | 4.18 | 4.24 | 4.24 | 0.24% | - |
| Jan 8, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | 0.12% | - |
| Jan 7, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.71% | - |
| Jan 6, 2026 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | -0.12% | - |
| Jan 5, 2026 | 4.26 | 4.33 | 4.26 | 4.26 | 4.26 | 0.24% | - |
| Jan 2, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | 0.12% | - |
| Dec 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Dec 29, 2025 | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -1.63% | - |
| Dec 23, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Dec 22, 2025 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | 1.76% | - |
| Dec 19, 2025 | 4.16 | 4.30 | 4.16 | 4.27 | 4.27 | 2.03% | - |
| Dec 18, 2025 | 4.28 | 4.28 | 4.13 | 4.18 | 4.18 | -0.71% | - |
| Dec 17, 2025 | 4.21 | 4.26 | 4.21 | 4.21 | 4.21 | 1.08% | - |
| Dec 16, 2025 | 4.16 | 4.22 | 4.16 | 4.17 | 4.17 | 0.12% | - |
| Dec 15, 2025 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | 2.46% | 250 |
| Dec 12, 2025 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Dec 11, 2025 | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | 1.49% | - |
| Dec 10, 2025 | 4.05 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Dec 9, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 0.62% | - |
| Dec 8, 2025 | 4.03 | 4.06 | 4.02 | 4.06 | 4.06 | 0.87% | - |
| Dec 5, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | 0.25% | - |
| Dec 4, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Dec 3, 2025 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.62% | - |
| Dec 2, 2025 | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| Dec 1, 2025 | 4.04 | 4.09 | 4.04 | 4.06 | 4.06 | 0.74% | - |
| Nov 28, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | 0.88% | - |
| Nov 27, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | - |
| Nov 26, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | 0.50% | - |
| Nov 25, 2025 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -0.75% | 16 |
| Nov 24, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | 0.12% | - |
| Nov 21, 2025 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | 0.25% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 2,172 |
| Nov 19, 2025 | 4.03 | 4.04 | 3.99 | 4.04 | 4.04 | 0.12% | 1 |
| Nov 18, 2025 | 4.07 | 4.07 | 3.97 | 4.04 | 4.04 | -0.62% | - |
| Nov 17, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.75% | - |
| Nov 14, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.56% | - |
| Nov 13, 2025 | 4.15 | 4.17 | 4.06 | 4.10 | 4.10 | -2.62% | - |
| Nov 12, 2025 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | 4.86% | 18 |
| Nov 11, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | -1.23% | - |
| Nov 10, 2025 | 4.12 | 4.12 | 4.01 | 4.06 | 4.06 | 2.92% | - |
| Nov 7, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Nov 6, 2025 | 4.11 | 4.11 | 3.97 | 3.97 | 3.97 | -1.37% | - |
| Nov 5, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.12% | - |
| Nov 4, 2025 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | -1.47% | - |
| Nov 3, 2025 | 4.07 | 4.09 | 4.03 | 4.09 | 4.09 | 0.86% | - |
| Oct 31, 2025 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | - |
| Oct 30, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -0.25% | - |
| Oct 29, 2025 | 4.06 | 4.14 | 4.04 | 4.07 | 4.07 | -0.73% | 417 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | -0.97% | - |
| Oct 27, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.36% | 2,172 |
| Oct 24, 2025 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | -1.67% | - |
| Oct 23, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 2.94% | 700 |
| Oct 22, 2025 | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | - | - |
| Oct 21, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.21% | - |
| Oct 20, 2025 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | 0.24% | - |
| Oct 17, 2025 | 4.10 | 4.15 | 4.05 | 4.12 | 4.12 | 0.86% | - |
| Oct 16, 2025 | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Oct 15, 2025 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -0.12% | - |
| Oct 14, 2025 | 4.21 | 4.21 | 4.12 | 4.17 | 4.17 | -0.83% | - |