Euglena Co., Ltd. (FRA:8EG)
Germany · Delayed Price · Currency is EUR 2.160
-0.020 (-0.92%)
At close: Jan 16, 2026
Euglena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jan 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jan 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jan 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.03% | - |
| Jan 26, 2026 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | 5.45% | 1 |
| Jan 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jan 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jan 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Jan 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Jan 19, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 6.48% | 1,400 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jan 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Jan 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Jan 13, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 1.83% | 4 |
| Jan 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jan 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jan 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jan 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jan 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 30, 2025 | 2.14 | 2.24 | 2.14 | 2.14 | 2.14 | -1.83% | 49 |
| Dec 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Dec 23, 2025 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 5.71% | 15 |
| Dec 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Dec 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Dec 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Dec 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Dec 15, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -0.92% | 4,161 |
| Dec 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Dec 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Dec 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Dec 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Dec 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Dec 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Dec 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Dec 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Nov 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Nov 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Nov 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Nov 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Nov 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Nov 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |