Skip to main content
logo
Ajinomoto Co., Inc. (FRA:AJI)
Germany flag Germany · Delayed Price · Currency is EUR
25.02
-0.01 (-0.04%)
At close: Feb 20, 2026

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202625.0225.0225.0225.0225.02-0.04%-
Feb 19, 202625.0225.4325.0225.0325.03-2.61%1,468
Feb 18, 202625.3325.7025.3325.7025.701.26%1,150
Feb 17, 202625.3725.3825.3725.3825.382.34%-
Feb 16, 202625.2325.2324.8024.8024.801.06%70
Feb 13, 202624.1925.1724.1924.5424.543.37%140
Feb 12, 202623.7224.1723.7223.7423.740.98%111
Feb 11, 202623.4023.5123.4023.5123.511.16%-
Feb 10, 202623.5923.7223.2423.2423.24-1.02%107
Feb 9, 202623.5223.8823.4823.4823.487.81%11
Feb 6, 202621.8621.8621.7821.7821.788.90%-
Feb 5, 202619.3220.0019.3220.0020.004.88%100
Feb 4, 202619.0719.0719.0719.0719.07-0.18%-
Feb 3, 202619.1519.1519.1119.1119.111.30%-
Feb 2, 202618.8918.8918.8618.8618.86-0.68%-
Jan 30, 202618.9918.9918.9918.9918.991.31%-
Jan 29, 202618.7018.7518.7018.7518.752.80%-
Jan 28, 202618.2718.2718.2418.2418.24-2.75%-
Jan 27, 202618.7018.7518.7018.7518.750.64%-
Jan 26, 202618.9218.9218.6318.6318.630.49%-
Jan 23, 202618.8418.8418.5418.5418.54-4.26%-
Jan 22, 202619.5220.2019.3719.3719.37-1.12%20
Jan 21, 202619.5519.5919.5519.5919.591.56%-
Jan 20, 202619.9419.9419.2919.2919.29-0.77%-
Jan 19, 202619.7019.7019.4419.4419.444.49%-
Jan 16, 202618.5318.6018.5318.6018.602.00%-
Jan 15, 202618.4118.4118.2418.2418.241.39%-
Jan 14, 202618.2018.2017.9917.9917.990.47%-
Jan 13, 202617.9017.9017.9017.9017.90--
Jan 12, 202617.9017.9017.9017.9017.90-0.28%-
Jan 9, 202617.8017.9517.8017.9517.950.03%-
Jan 8, 202617.8717.9517.8717.9517.950.64%-
Jan 7, 202618.0418.0417.8317.8317.830.08%-
Jan 6, 202618.1318.1317.8217.8217.82-0.06%-
Jan 5, 202617.9117.9117.8317.8317.830.11%-
Jan 2, 202617.7917.8117.7917.8117.810.25%-
Dec 30, 202517.8517.8517.7617.7617.76-0.67%-
Dec 29, 202518.1018.1017.8817.8817.880.31%-
Dec 23, 202517.9917.9917.8317.8317.831.51%-
Dec 22, 202517.7917.7917.5617.5617.56-2.36%-
Dec 19, 202518.0418.0417.9917.9917.991.04%-
Dec 18, 202518.1118.1117.8017.8017.801.66%-
Dec 17, 202518.1118.1117.5117.5117.51-2.51%-
Dec 16, 202518.1418.1417.9617.9617.96-0.96%-
Dec 15, 202518.2818.2818.1418.1418.14-1.47%-
Dec 12, 202518.2218.4118.2218.4118.413.69%-
Dec 11, 202517.9117.9117.7517.7517.75-3.27%-
Dec 10, 202518.4818.4818.3518.3518.35-3.45%-
Dec 9, 202519.2419.2419.0119.0119.01-2.06%-
Dec 8, 202519.4319.4319.4119.4119.41-0.33%-