Ajinomoto Co., Inc. (FRA:AJI)
Germany · Delayed Price · Currency is EUR 19.65
+0.16 (0.82%)
At close: Nov 28, 2025
Ajinomoto Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.75 | 19.75 | 19.63 | 19.65 | 19.65 | 0.82% | 2,000 |
| Nov 27, 2025 | 19.75 | 19.75 | 19.49 | 19.49 | 19.49 | -0.92% | - |
| Nov 26, 2025 | 19.56 | 19.67 | 19.56 | 19.67 | 19.67 | 1.31% | - |
| Nov 25, 2025 | 19.44 | 19.44 | 19.41 | 19.41 | 19.41 | -1.87% | - |
| Nov 24, 2025 | 19.95 | 19.95 | 19.78 | 19.78 | 19.78 | -0.55% | - |
| Nov 21, 2025 | 19.86 | 19.89 | 19.86 | 19.89 | 19.89 | 5.49% | - |
| Nov 20, 2025 | 19.55 | 19.55 | 18.86 | 18.86 | 18.86 | -3.68% | - |
| Nov 19, 2025 | 19.59 | 19.59 | 19.58 | 19.58 | 19.58 | -1.39% | - |
| Nov 18, 2025 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | -2.93% | - |
| Nov 17, 2025 | 20.98 | 20.98 | 20.45 | 20.45 | 20.45 | -2.11% | - |
| Nov 14, 2025 | 21.05 | 21.05 | 20.89 | 20.89 | 20.89 | 3.57% | - |
| Nov 13, 2025 | 20.88 | 20.88 | 20.17 | 20.17 | 20.17 | -4.59% | - |
| Nov 12, 2025 | 21.29 | 21.29 | 21.14 | 21.14 | 21.14 | 4.19% | - |
| Nov 11, 2025 | 20.12 | 20.29 | 20.12 | 20.29 | 20.29 | 4.16% | - |
| Nov 10, 2025 | 19.61 | 19.61 | 19.48 | 19.48 | 19.48 | -2.70% | - |
| Nov 7, 2025 | 20.06 | 20.06 | 20.02 | 20.02 | 20.02 | -13.97% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 23.27 | 23.27 | 23.27 | -6.58% | - |
| Nov 5, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.16% | - |
| Nov 4, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 3.24% | - |
| Nov 3, 2025 | 24.38 | 24.38 | 24.09 | 24.09 | 24.09 | 0.12% | - |
| Oct 31, 2025 | 24.31 | 24.31 | 24.06 | 24.06 | 24.06 | 3.22% | - |
| Oct 30, 2025 | 23.46 | 23.46 | 23.31 | 23.31 | 23.31 | 0.87% | - |
| Oct 29, 2025 | 23.52 | 23.52 | 23.11 | 23.11 | 23.11 | -2.16% | - |
| Oct 28, 2025 | 23.67 | 23.67 | 23.62 | 23.62 | 23.62 | - | - |
| Oct 27, 2025 | 23.85 | 23.85 | 23.62 | 23.62 | 23.62 | 0.64% | - |
| Oct 24, 2025 | 23.63 | 23.63 | 23.47 | 23.47 | 23.47 | -0.68% | - |
| Oct 23, 2025 | 23.88 | 23.88 | 23.63 | 23.63 | 23.63 | 0.51% | - |
| Oct 22, 2025 | 24.15 | 24.15 | 23.51 | 23.51 | 23.51 | -1.84% | - |
| Oct 21, 2025 | 24.15 | 24.15 | 23.95 | 23.95 | 23.95 | -1.60% | - |
| Oct 20, 2025 | 24.23 | 24.34 | 24.23 | 24.34 | 24.34 | 2.96% | - |
| Oct 17, 2025 | 23.52 | 23.64 | 23.52 | 23.64 | 23.64 | 2.29% | - |
| Oct 16, 2025 | 23.48 | 23.48 | 23.11 | 23.11 | 23.11 | -1.49% | - |
| Oct 15, 2025 | 23.72 | 23.72 | 23.46 | 23.46 | 23.46 | 0.13% | - |
| Oct 14, 2025 | 23.58 | 23.58 | 23.43 | 23.43 | 23.43 | 5.45% | - |
| Oct 13, 2025 | 23.47 | 23.47 | 22.22 | 22.22 | 22.22 | -0.09% | - |
| Oct 10, 2025 | 23.43 | 23.43 | 22.24 | 22.24 | 22.24 | -4.63% | - |
| Oct 9, 2025 | 23.34 | 23.39 | 23.32 | 23.32 | 23.32 | - | 10 |
| Oct 8, 2025 | 23.62 | 23.62 | 23.32 | 23.32 | 23.32 | -1.52% | - |
| Oct 7, 2025 | 24.15 | 24.15 | 23.68 | 23.68 | 23.68 | -2.67% | - |
| Oct 6, 2025 | 24.24 | 24.33 | 24.24 | 24.33 | 24.33 | 2.40% | - |
| Oct 3, 2025 | 23.89 | 23.89 | 23.76 | 23.76 | 23.76 | -0.96% | - |
| Oct 2, 2025 | 24.12 | 24.12 | 23.99 | 23.99 | 23.99 | -1.07% | - |
| Oct 1, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | 24.25 | 1.21% | - |
| Sep 30, 2025 | 24.18 | 24.18 | 23.96 | 23.96 | 23.96 | 1.14% | - |
| Sep 29, 2025 | 23.79 | 23.79 | 23.69 | 23.69 | 23.69 | -1.21% | - |
| Sep 26, 2025 | 24.29 | 24.29 | 23.98 | 23.98 | 23.84 | 0.59% | - |
| Sep 25, 2025 | 23.63 | 23.84 | 23.63 | 23.84 | 23.70 | -0.25% | - |
| Sep 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.76 | -1.36% | - |
| Sep 23, 2025 | 24.34 | 24.34 | 24.23 | 24.23 | 24.09 | 0.08% | - |
| Sep 22, 2025 | 24.42 | 24.42 | 24.21 | 24.21 | 24.07 | 1.98% | - |