Euglena Co., Ltd. (FRA:8EG)
Germany · Delayed Price · Currency is EUR 1.890
-0.010 (-0.53%)
At close: Aug 26, 2026
FRA:8EG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Aug 14, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 5.32% | 100 |
| Aug 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Aug 12, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 0.51% | 100 |
| Aug 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Aug 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.11% | - |
| Aug 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Aug 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Aug 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jul 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jul 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Jul 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jul 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| Jul 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jul 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jul 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jul 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jul 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jul 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Jul 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Jul 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Jul 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | - |
| Jul 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Jul 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Jul 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jul 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Jul 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Jun 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Jun 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jun 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jun 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jun 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Jun 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Jun 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Jun 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |