Ezaki Glico Co., Ltd. (FRA:5EJ)
Germany · Delayed Price · Currency is EUR 27.40
-0.20 (-0.72%)
At close: Sep 18, 2026
FRA:5EJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | - |
| Sep 17, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 15, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 10, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 9, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 8, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Sep 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 3, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | - | - |
| Sep 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 28, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 25, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 24, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Aug 19, 2026 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Aug 18, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Aug 17, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 14, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.58% | - |
| Aug 6, 2026 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 3, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | - |
| Jul 31, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -2.88% | - |
| Jul 30, 2026 | 27.40 | 27.80 | 27.20 | 27.80 | 27.80 | -0.71% | - |
| Jul 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Jul 28, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Jul 24, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jul 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jul 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jul 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 15, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jul 14, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 13, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |