Skip to main content
logo
Euglena Co., Ltd. (FRA:8EG)
Germany flag Germany · Delayed Price · Currency is EUR
2.180
-0.100 (-4.39%)
Last updated: Dec 1, 2025, 8:12 AM CET

Euglena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.182.182.182.18--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%-
Oct 10, 20252.482.482.482.482.480.81%-
Oct 9, 20252.462.462.462.462.46-2.38%-
Oct 8, 20252.522.522.522.522.52-0.79%-
Oct 7, 20252.542.542.542.542.540.79%-
Oct 6, 20252.522.522.522.522.52-0.79%-
Oct 3, 20252.542.542.542.542.54--
Oct 2, 20252.542.542.542.542.54--
Oct 1, 20252.542.542.542.542.54-2.31%-
Sep 30, 20252.602.602.602.602.600.78%-
Sep 29, 20252.582.582.582.582.580.78%-
Sep 26, 20252.562.562.562.562.560.79%-
Sep 25, 20252.542.542.542.542.54--
Sep 24, 20252.542.542.542.542.54--
Sep 23, 20252.542.542.542.542.54--