Euglena Co., Ltd. (FRA:8EG)
Germany · Delayed Price · Currency is EUR 1.710
0.00 (0.00%)
At close: Jun 26, 2026
FRA:8EG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Jun 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Jun 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jun 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jun 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jun 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jun 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jun 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jun 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Jun 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jun 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Jun 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| May 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| May 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| May 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| May 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| May 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| May 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| May 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| May 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| May 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| May 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | - |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| May 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| May 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| May 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| May 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| May 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| May 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| May 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| May 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| May 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Apr 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Apr 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Apr 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Apr 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Apr 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Apr 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Apr 21, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 1.83% | 13,514 |
| Apr 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Apr 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |