Skip to main content
logo
Euglena Co., Ltd. (FRA:8EG)
Germany flag Germany · Delayed Price · Currency is EUR
2.020
+0.050 (2.54%)
At close: Mar 27, 2026

FRA:8EG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.022.022.022.022.022.54%-
Mar 26, 20261.971.971.971.971.97-2.48%-
Mar 25, 20262.022.022.022.022.022.54%-
Mar 24, 20261.971.971.971.971.971.55%-
Mar 23, 20261.941.941.941.941.94-3.96%-
Mar 20, 20262.022.022.022.022.02--
Mar 19, 20262.022.022.022.022.02-6.48%-
Mar 18, 20262.082.162.082.162.164.85%256
Mar 17, 20262.062.062.062.062.061.98%-
Mar 16, 20262.022.022.022.022.02-0.98%-
Mar 13, 20262.042.042.042.042.043.55%209
Mar 12, 20261.971.971.971.971.97-1.01%-
Mar 11, 20261.991.991.991.991.99-2.45%-
Mar 10, 20262.042.042.042.042.043.55%-
Mar 9, 20261.971.971.971.971.97-1.50%-
Mar 6, 20262.002.002.002.002.001.52%-
Mar 5, 20261.971.971.971.971.972.07%-
Mar 4, 20261.931.931.931.931.93-3.50%-
Mar 3, 20262.002.002.002.002.00-0.99%-
Mar 2, 20262.022.022.022.022.02-3.81%-
Feb 27, 20262.102.102.102.102.10-3.67%-
Feb 26, 20262.102.182.102.182.186.86%209
Feb 25, 20262.042.042.042.042.04-0.97%-
Feb 24, 20262.062.062.062.062.06-0.96%-
Feb 23, 20262.082.082.082.082.08--
Feb 20, 20262.082.082.082.082.08-0.95%-
Feb 19, 20262.102.102.102.102.10-2.78%-
Feb 18, 20262.162.162.162.162.16-0.92%-
Feb 17, 20262.182.182.182.182.181.87%-
Feb 16, 20262.142.142.142.142.14-2.73%-
Feb 13, 20262.202.202.202.202.20-1.79%-
Feb 12, 20262.242.242.242.242.24-5.08%-
Feb 11, 20262.262.362.262.362.366.31%4
Feb 10, 20262.222.222.222.222.220.91%-
Feb 9, 20262.202.202.202.202.200.92%-
Feb 6, 20262.182.182.182.182.18-0.91%-
Feb 5, 20262.202.202.202.202.20--
Feb 4, 20262.202.202.202.202.200.92%-
Feb 3, 20262.182.182.182.182.18-4.39%-
Feb 2, 20262.202.282.202.282.282.70%1
Jan 30, 20262.222.222.222.222.221.83%-
Jan 29, 20262.182.182.182.182.180.93%-
Jan 28, 20262.162.162.162.162.16-0.92%-
Jan 27, 20262.182.182.182.182.18-6.03%-
Jan 26, 20262.222.322.222.322.325.45%1
Jan 23, 20262.202.202.202.202.200.92%-
Jan 22, 20262.182.182.182.182.180.93%-
Jan 21, 20262.162.162.162.162.16-2.70%-
Jan 20, 20262.222.222.222.222.22-3.48%-
Jan 19, 20262.222.302.222.302.306.48%1,400