Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eckert & Ziegle (0NZY) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Aug 2025 (Tue) 57.575 57.675 54.70 55.575 83
11th Aug 2025 (Mon) 59.575 59.625 56.60 57.25 12
8th Aug 2025 (Fri) 62.925 63.10 58.575 58.575 1,830
7th Aug 2025 (Thu) 62.925 63.35 59.80 63.35 3,891
6th Aug 2025 (Wed) 63.15 63.45 60.00 63.40 2,822
5th Aug 2025 (Tue) 62.625 63.725 59.50 63.725 289
4th Aug 2025 (Mon) 62.30 62.30 59.20 62.30 560
1st Aug 2025 (Fri) 65.625 65.625 62.35 62.40 542
31st Jul 2025 (Thu) 67.525 67.525 64.15 66.725 657
30th Jul 2025 (Wed) 67.40 67.40 64.05 67.40 367
29th Jul 2025 (Tue) 66.40 68.20 63.10 68.20 338
28th Jul 2025 (Mon) 65.525 67.00 62.25 67.00 139
25th Jul 2025 (Fri) 64.575 64.725 61.35 64.725 2
24th Jul 2025 (Thu) 65.675 65.675 62.40 65.00 92
23rd Jul 2025 (Wed) 65.20 65.20 61.95 65.00 1,186
22nd Jul 2025 (Tue) 65.525 65.525 62.25 65.525 230
21st Jul 2025 (Mon) 67.10 67.20 63.75 66.625 118
18th Jul 2025 (Fri) 68.15 68.15 64.75 67.45 50
17th Jul 2025 (Thu) 69.05 69.05 65.60 68.925 13,155
16th Jul 2025 (Wed) 66.775 68.10 63.45 68.10 5,498
15th Jul 2025 (Tue) 66.45 67.45 63.15 67.45 7,709
14th Jul 2025 (Mon) 65.00 65.00 61.75 65.00 187
11th Jul 2025 (Fri) 66.00 66.10 62.70 66.10 32
10th Jul 2025 (Thu) 65.775 65.775 62.50 65.675 28
9th Jul 2025 (Wed) 65.10 66.40 61.85 66.40 289
8th Jul 2025 (Tue) 66.725 66.725 63.40 66.45 525
7th Jul 2025 (Mon) 66.25 67.00 62.95 67.00 25
4th Jul 2025 (Fri) 66.40 66.525 63.10 66.40 8
3rd Jul 2025 (Thu) 66.925 67.15 63.60 66.725 902
2nd Jul 2025 (Wed) 66.725 67.05 63.40 67.05 55
1st Jul 2025 (Tue) 68.35 68.35 64.95 67.15 456
30th Jun 2025 (Mon) 69.10 69.30 65.65 68.35 26,181
27th Jun 2025 (Fri) 67.05 67.05 63.70 67.05 1,892
26th Jun 2025 (Thu) 66.525 66.575 63.20 66.575 20
25th Jun 2025 (Wed) 66.575 66.575 63.25 66.15 891
24th Jun 2025 (Tue) 66.15 66.20 62.85 66.20 1,086
23rd Jun 2025 (Mon) 63.875 63.875 60.70 63.875 915
20th Jun 2025 (Fri) 63.675 64.45 60.50 64.45 11
19th Jun 2025 (Thu) 64.35 64.35 61.15 64.05 19
18th Jun 2025 (Wed) 65.20 65.525 61.95 65.525 4,133
17th Jun 2025 (Tue) 65.725 65.725 62.45 65.675 51
16th Jun 2025 (Mon) 65.525 66.05 62.25 65.725 25,034
13th Jun 2025 (Fri) 66.05 66.05 62.75 66.00 9,206
FTSE 100 Latest
Value9,164.81
Change17.00