Skip to main content
logo
Ajinomoto Co., Inc. (FRA:AJI)
Germany flag Germany · Delayed Price · Currency is EUR
18.75
+0.51 (2.80%)
At close: Jan 29, 2026

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 202519.6319.6319.4719.4719.470.31%-
Dec 4, 202519.4119.4119.4119.4119.412.27%-
Dec 3, 202519.1919.1918.9818.9818.98-0.78%-
Dec 2, 202519.2519.2519.1319.1319.13-1.37%-
Dec 1, 202519.8019.8019.4019.4019.40-1.27%26
Nov 28, 202519.7519.7519.6319.6519.650.82%2,000
Nov 27, 202519.7519.7519.4919.4919.49-0.92%-
Nov 26, 202519.5619.6719.5619.6719.671.31%-
Nov 25, 202519.4419.4419.4119.4119.41-1.87%-
Nov 24, 202519.9519.9519.7819.7819.78-0.55%-
Nov 21, 202519.8619.8919.8619.8919.895.49%-
Nov 20, 202519.5519.5518.8618.8618.86-3.68%-
Nov 19, 202519.5919.5919.5819.5819.58-1.39%-
Nov 18, 202520.1020.1019.8519.8519.85-2.93%-
Nov 17, 202520.9820.9820.4520.4520.45-2.11%-