Ezaki Glico Co., Ltd. (FRA:5EJ)
Germany flag Germany · Delayed Price · Currency is EUR
27.80
-0.40 (-1.42%)
Last updated: Oct 22, 2025, 10:30 AM CET

Ezaki Glico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202527.8027.8027.8027.8027.80-1.42%-
Oct 21, 202528.2028.2028.2028.2028.200.71%-
Oct 20, 202528.0028.0028.0028.0028.000.72%-
Oct 17, 202527.8027.8027.8027.8027.801.46%-
Oct 16, 202527.4027.4027.4027.4027.40-0.72%-
Oct 15, 202527.6027.6027.6027.6027.600.73%-
Oct 14, 202527.4027.4027.4027.4027.403.79%-
Oct 13, 202527.2027.2026.4026.4026.40-2.94%-
Oct 10, 202527.2027.2027.2027.2027.20--
Oct 9, 202527.0027.2027.0027.2027.20--
Oct 8, 202527.4027.4027.2027.2027.20-0.73%-
Oct 7, 202527.6027.6027.4027.4027.40-0.72%-
Oct 6, 202527.6027.6027.6027.6027.60-0.72%-
Oct 3, 202528.0028.0027.8027.8027.80-1.42%-
Oct 2, 202528.2028.2028.2028.2028.20-0.70%-
Oct 1, 202528.2028.4028.2028.4028.40--
Sep 30, 202528.4028.4028.4028.4028.40-0.70%-
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%-