Skip to main content
logo
Euglena Co., Ltd. (FRA:8EG)
Germany flag Germany · Delayed Price · Currency is EUR
2.160
0.00 (0.00%)
At close: Dec 19, 2025

Euglena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252.162.162.162.162.16--
Dec 18, 20252.162.162.162.162.16-0.92%-
Dec 17, 20252.182.182.182.182.18--
Dec 16, 20252.182.182.182.182.180.93%-
Dec 15, 20252.242.242.162.162.16-0.92%4,161
Dec 12, 20252.182.182.182.182.180.93%-
Dec 11, 20252.162.162.162.162.16--
Dec 10, 20252.162.162.162.162.16-0.92%-
Dec 9, 20252.182.182.182.182.18-0.91%-
Dec 8, 20252.202.202.202.202.201.85%-
Dec 5, 20252.162.162.162.162.16-1.82%-
Dec 4, 20252.202.202.202.202.200.92%-
Dec 3, 20252.182.182.182.182.180.93%-
Dec 2, 20252.162.162.162.162.16-0.92%-
Dec 1, 20252.182.182.182.182.18-4.39%-
Nov 28, 20252.282.282.282.282.28--
Nov 27, 20252.282.282.282.282.281.79%-
Nov 26, 20252.242.242.242.242.24-0.88%-
Nov 25, 20252.262.262.262.262.26-2.59%-
Nov 24, 20252.322.322.322.322.32--
Nov 21, 20252.322.322.322.322.321.75%-
Nov 20, 20252.282.282.282.282.28-0.87%-
Nov 19, 20252.302.302.302.302.30--
Nov 18, 20252.302.302.302.302.30-4.17%-
Nov 17, 20252.402.402.402.402.401.69%-
Nov 14, 20252.362.362.362.362.360.85%-
Nov 13, 20252.342.342.342.342.34--
Nov 12, 20252.342.342.342.342.340.86%-
Nov 11, 20252.322.322.322.322.32--
Nov 10, 20252.322.322.322.322.32-1.69%-
Nov 7, 20252.362.362.362.362.360.85%-
Nov 6, 20252.342.342.342.342.34-0.85%-
Nov 5, 20252.362.362.362.362.36--
Nov 4, 20252.362.362.362.362.36--
Nov 3, 20252.362.362.362.362.36-2.48%-
Oct 31, 20252.422.422.422.422.422.54%6
Oct 30, 20252.362.362.362.362.36--
Oct 29, 20252.362.362.362.362.36-1.67%-
Oct 28, 20252.402.402.402.402.40-1.64%-
Oct 27, 20252.442.442.442.442.441.67%-
Oct 24, 20252.402.402.402.402.40-1.64%-
Oct 23, 20252.442.442.442.442.44-1.61%-
Oct 22, 20252.482.482.482.482.48--
Oct 21, 20252.482.482.482.482.48--
Oct 20, 20252.482.482.482.482.480.81%-
Oct 17, 20252.462.462.462.462.46-0.81%-
Oct 16, 20252.482.482.482.482.48-0.80%-
Oct 15, 20252.502.502.502.502.501.63%-
Oct 14, 20252.462.462.462.462.46--
Oct 13, 20252.462.462.462.462.46-0.81%-