Eckert & Ziegler Strahlen- und Medizintechnik AG - EUZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.74	15.19	15.19	15.2	14.69	125,227
February 19, 2026	15.06	14.82	14.82	15.06	14.75	73,432
February 18, 2026	14.88	14.93	14.93	14.99	14.74	51,767
February 17, 2026	14.64	14.9	14.9	14.95	14.58	76,228
February 16, 2026	15	14.64	14.64	15.04	14.64	107,675
February 13, 2026	14.53	14.96	14.96	14.97	14.44	113,880
February 12, 2026	14.89	14.6	14.6	15.01	14.58	67,770
February 11, 2026	15.24	14.8	14.8	15.24	14.73	146,368
February 10, 2026	15.06	15.18	15.18	15.5	15.06	93,399
February 09, 2026	15.48	15.06	15.06	15.54	15.05	80,055
February 06, 2026	15.19	15.44	15.44	15.49	14.95	92,341
February 05, 2026	14.81	15.19	15.19	15.19	14.78	84,890
February 04, 2026	15.09	14.86	14.86	15.09	14.74	129,514
February 03, 2026	15.28	15.05	15.05	15.34	14.86	111,269
February 02, 2026	14.9	15.06	15.06	15.17	14.78	161,385
January 30, 2026	15.15	14.97	14.97	15.24	14.97	170,440
January 29, 2026	15.7	15.15	15.15	15.94	15.15	212,782
January 28, 2026	15.72	15.54	15.54	15.72	15.42	64,017
January 27, 2026	16.2	15.56	15.56	16.2	15.44	150,797
January 26, 2026	15.51	16.15	16.15	16.15	15.35	192,319
January 23, 2026	16.15	15.57	15.57	16.15	15.53	150,477
January 22, 2026	15.65	16.25	16.25	16.27	15.28	151,661
January 21, 2026	15.76	15.49	15.49	15.82	15.19	113,351
January 20, 2026	15.59	15.67	15.67	15.76	15.46	116,165
January 19, 2026	16	15.73	15.73	16.04	15.62	143,879
January 16, 2026	16.1	16.38	16.38	16.6	16.03	75,849
January 15, 2026	16.04	16.17	16.17	16.22	15.95	119,242
January 14, 2026	16.1	16.16	16.16	16.19	15.77	112,615
January 13, 2026	16.3	16.16	16.16	16.4	16.05	75,849
January 12, 2026	16.42	16.25	16.25	16.65	16.2	132,168
January 09, 2026	15.46	16.36	16.36	16.36	15.44	131,057
January 08, 2026	15.87	15.26	15.26	16.03	15.26	256,103
January 07, 2026	15.74	15.9	15.9	15.9	15.51	68,394
January 06, 2026	15	15.72	15.72	15.8	15	128,709
January 05, 2026	15.03	15.15	15.15	15.2	14.74	89,984
January 02, 2026	15.22	15.16	15.16	15.33	14.99	175,731
December 30, 2025	15.25	15.26	15.26	15.33	15.2	41,790
December 29, 2025	15	15.32	15.32	15.32	14.96	104,725
December 23, 2025	14.65	14.97	14.98	15.12	14.65	114,876
December 22, 2025	14.34	14.71	14.71	14.71	14.25	184,171
December 19, 2025	14.47	14.52	14.52	14.52	14.25	234,903
December 18, 2025	14.66	14.48	14.48	14.78	14.48	206,904
December 17, 2025	14.83	14.65	14.65	14.85	14.63	75,658
December 16, 2025	14.91	14.83	14.83	14.96	14.69	45,720
December 15, 2025	15.09	15.03	15.03	15.26	14.89	93,448
December 12, 2025	15.24	15.1	15.1	15.45	15.05	61,700
December 11, 2025	15.23	15.27	15.27	15.36	15.15	37,218
December 10, 2025	15.41	15.21	15.21	15.41	15.14	30,466
December 09, 2025	15.52	15.45	15.45	15.57	15.29	55,699
December 08, 2025	15.59	15.55	15.55	15.85	15.44	69,700
December 05, 2025	15.45	15.47	15.47	15.75	15.36	81,281
December 04, 2025	15.6	15.42	15.42	15.6	15.38	45,390
December 03, 2025	15.6	15.5	15.5	16.02	15.42	82,057
December 02, 2025	15.81	15.6	15.6	15.84	15.6	51,142
December 01, 2025	16.16	15.92	15.92	16.16	15.83	64,393
November 28, 2025	16.17	16.16	16.16	16.24	16.05	46,295
November 27, 2025	16.08	16.18	16.18	16.24	16.03	46,369
November 26, 2025	16.1	16.1	16.1	16.1	16.1	43,204
November 25, 2025	16.25	16.1	16.1	16.25	15.89	42,416
November 24, 2025	15.66	16.14	16.14	16.14	15.66	90,735

Eckert & Ziegler Strahlen- und Medizintechnik AG (EUZ.DE) XETRA