Skip to main content
logo
Ajinomoto Co., Inc. (FRA:AJI)
Germany flag Germany · Delayed Price · Currency is EUR
24.36
+0.14 (0.58%)
At close: Mar 27, 2026

FRA:AJI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.3624.3624.3624.3624.360.58%-
Mar 26, 202624.2324.2324.2224.2224.220.54%-
Mar 25, 202624.0824.0924.0824.0924.094.24%-
Mar 24, 202623.1223.1223.1123.1123.110.61%-
Mar 23, 202622.5122.9722.5122.9722.97-3.81%217
Mar 20, 202623.8823.8823.8823.8823.88-0.13%99
Mar 19, 202623.8424.3323.8423.9123.911.36%10
Mar 18, 202624.7824.7823.5923.5923.59-2.80%-
Mar 17, 202624.3124.3124.2724.2724.27-0.16%-
Mar 16, 202624.4024.8124.3124.3124.311.67%19
Mar 13, 202623.8623.9123.8623.9123.910.67%-
Mar 12, 202623.7623.7623.7523.7523.75-1.33%-
Mar 11, 202624.0524.0724.0524.0724.072.03%-
Mar 10, 202623.6423.6423.5923.5923.59-2.08%-
Mar 9, 202623.5224.0923.5224.0924.09-1.59%-
Mar 6, 202624.4424.4824.4424.4824.482.17%-
Mar 5, 202624.4724.4723.9623.9623.96-5.30%-
Mar 4, 202624.6025.3024.6025.3025.30-2.28%-
Mar 3, 202625.8925.8925.8925.8925.89-2.67%500
Mar 2, 202627.0827.0826.6026.6026.60-0.49%60
Feb 27, 202626.7826.7826.7326.7326.732.02%-
Feb 26, 202626.1726.2026.1726.2026.20-2.96%-
Feb 25, 202626.6127.0026.6127.0027.006.42%-
Feb 24, 202625.5125.8125.3725.3725.37-0.12%90
Feb 23, 202625.3825.4025.3825.4025.401.52%19
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%-