Ezaki Glico Co., Ltd. (FRA:5EJ)
Germany · Delayed Price · Currency is EUR 27.00
0.00 (0.00%)
Last updated: Jul 28, 2026, 10:30 AM CET
FRA:5EJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 27.20 | 27.20 | 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 | - | - |
| Jul 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jul 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Jul 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 6, 2026 | 28.40 | 29.40 | 28.40 | 28.40 | 28.40 | - | 140 |
| Jul 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jul 1, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jun 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jun 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.85% | - |
| Jun 26, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 28.76 | - | - |
| Jun 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 0.69% | - |
| Jun 24, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.56 | - | - |
| Jun 23, 2026 | 28.80 | 30.20 | 28.80 | 28.80 | 28.56 | 0.70% | 140 |
| Jun 22, 2026 | 28.60 | 29.60 | 28.60 | 28.60 | 28.36 | 1.42% | 95 |
| Jun 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | -0.70% | - |
| Jun 18, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.16 | 1.43% | - |
| Jun 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | -0.71% | - |
| Jun 16, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 27.96 | -1.40% | - |
| Jun 15, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.36 | -0.69% | - |
| Jun 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | - | - |
| Jun 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | 2.13% | - |
| Jun 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | 0.71% | - |
| Jun 9, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.76 | - | - |
| Jun 8, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.76 | 0.72% | - |
| Jun 5, 2026 | 27.80 | 27.80 | 27.60 | 27.80 | 27.57 | 0.72% | - |
| Jun 4, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.37 | -2.82% | - |
| Jun 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | 0.71% | - |
| Jun 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | -0.70% | - |
| Jun 1, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.16 | -1.39% | - |
| May 29, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.56 | - | - |
| May 28, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.56 | -0.69% | - |
| May 27, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 28.76 | 1.40% | - |
| May 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | -0.69% | - |
| May 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | -0.69% | - |
| May 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | -0.68% | - |
| May 21, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 28.95 | -0.68% | - |
| May 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | -0.68% | - |