Skip to main content
logo
Euglena Co., Ltd. (FRA:8EG)
Germany flag Germany · Delayed Price · Currency is EUR
2.140
+0.020 (0.94%)
Last updated: Apr 24, 2026, 8:03 AM CET

FRA:8EG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262.122.122.122.122.12-0.93%-
Apr 22, 20262.142.142.142.142.14-3.60%-
Apr 21, 20262.122.222.122.222.221.83%13,514
Apr 20, 20262.182.182.182.182.181.87%-
Apr 17, 20262.142.142.142.142.14-1.83%-
Apr 16, 20262.182.182.182.182.18--
Apr 15, 20262.182.182.182.182.181.87%-
Apr 14, 20262.142.142.142.142.140.94%-
Apr 13, 20262.122.122.122.122.12--
Apr 10, 20262.122.122.122.122.12-6.19%-
Apr 9, 20262.202.262.202.262.263.67%106
Apr 8, 20262.182.182.182.182.18-2.68%-
Apr 7, 20262.242.242.242.242.24-0.88%-
Apr 2, 20262.162.262.162.262.262.73%176
Apr 1, 20262.202.202.202.202.200.92%-
Mar 31, 20262.182.182.182.182.184.81%-
Mar 30, 20262.082.082.082.082.082.97%-
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