Ezaki Glico Co., Ltd. (FRA:5EJ)
Germany flag Germany · Delayed Price · Currency is EUR
28.40
-0.20 (-0.70%)
At close: Sep 30, 2025

Ezaki Glico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202528.6028.8028.6028.6028.60-2.72%-
Sep 26, 202529.4029.4029.4029.4029.401.38%-
Sep 25, 202529.2029.2029.0029.0029.00--
Sep 24, 202529.0029.0029.0029.0029.00-0.68%-
Sep 23, 202529.2029.2029.2029.2029.20--
Sep 22, 202529.2029.2029.2029.2029.20--
Sep 19, 202529.4029.4029.2029.2029.200.69%-
Sep 18, 202529.2029.2029.0029.0029.00--
Sep 17, 202529.0029.0029.0029.0029.000.69%-
Sep 16, 202529.0029.0028.8028.8028.800.70%-
Sep 15, 202528.8028.8028.6028.6028.60-0.69%-
Sep 12, 202528.8028.8028.8028.8028.80-0.69%-
Sep 11, 202529.0029.0029.0029.0029.000.69%-
Sep 10, 202528.8029.0028.8028.8028.80-0.69%-
Sep 9, 202529.0029.0029.0029.0029.001.40%-
Sep 8, 202528.6028.8028.6028.6028.60-0.69%-
Sep 5, 202528.8028.8028.8028.8028.800.70%-
Sep 4, 202528.6028.8028.6028.6028.601.42%-
Sep 3, 202528.2028.2028.2028.2028.20--
Sep 2, 202528.2028.2028.2028.2028.20-0.70%-
Sep 1, 202528.4028.4028.4028.4028.402.16%-
Aug 29, 202527.8027.8027.8027.8027.80-1.42%-
Aug 28, 202528.2028.2028.2028.2028.20--
Aug 27, 202528.0028.2028.0028.2028.20--
Aug 26, 202528.2028.2028.2028.2028.200.71%-
Aug 25, 202528.0028.0028.0028.0028.000.72%-
Aug 22, 202527.8027.8027.8027.8027.80--
Aug 21, 202528.0028.0027.8027.8027.80-1.42%-
Aug 20, 202528.2028.2028.2028.2028.202.17%-
Aug 19, 202527.6027.6027.6027.6027.60--
Aug 18, 202527.6027.6027.6027.6027.60--
Aug 15, 202527.8027.8027.6027.6027.600.73%-
Aug 14, 202527.6027.6027.4027.4027.400.74%-
Aug 13, 202527.2027.2027.2027.2027.20-0.73%-
Aug 12, 202527.6027.6027.4027.4027.40-2.14%-
Aug 11, 202528.0028.0028.0028.0028.00--
Aug 8, 202528.0028.2028.0028.0028.000.72%-
Aug 7, 202527.8027.8027.8027.8027.800.72%-
Aug 6, 202527.6027.6027.6027.6027.600.73%-
Aug 5, 202527.6027.6027.4027.4027.400.74%-
Aug 4, 202527.2027.2027.0027.2027.200.74%-
Aug 1, 202526.8027.0026.8027.0027.002.27%-
Jul 31, 202526.8026.8026.4026.4026.40-1.49%-
Jul 30, 202526.8026.8026.6026.8026.801.52%-
Jul 29, 202526.4026.4026.4026.4026.40--
Jul 28, 202526.2026.4026.2026.4026.400.76%-
Jul 25, 202526.2026.2026.2026.2026.20--
Jul 24, 202526.4026.4026.2026.2026.20--
Jul 23, 202526.2026.2026.2026.2026.202.34%-
Jul 22, 202525.6025.6025.6025.6025.60--