Ajinomoto Co., Inc. (FRA:AJI)
Germany · Delayed Price · Currency is EUR 24.26
-0.05 (-0.21%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:AJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.26 | 24.26 | 23.95 | 23.95 | 23.95 | -1.48% | - |
| Apr 22, 2026 | 24.30 | 24.31 | 24.30 | 24.31 | 24.31 | -0.45% | 20 |
| Apr 21, 2026 | 24.78 | 24.78 | 24.42 | 24.42 | 24.42 | 0.16% | - |
| Apr 20, 2026 | 24.37 | 24.38 | 24.37 | 24.38 | 24.38 | 0.04% | - |
| Apr 17, 2026 | 24.03 | 24.37 | 24.03 | 24.37 | 24.37 | -0.49% | - |
| Apr 16, 2026 | 24.65 | 24.65 | 24.49 | 24.49 | 24.49 | 0.41% | 50 |
| Apr 15, 2026 | 24.71 | 24.71 | 24.39 | 24.39 | 24.39 | -1.30% | - |
| Apr 14, 2026 | 24.18 | 24.71 | 24.18 | 24.71 | 24.71 | 1.69% | - |
| Apr 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.58% | - |
| Apr 10, 2026 | 24.61 | 24.69 | 24.61 | 24.69 | 24.69 | 0.49% | - |
| Apr 9, 2026 | 25.01 | 25.01 | 24.57 | 24.57 | 24.57 | -4.29% | - |
| Apr 8, 2026 | 25.41 | 25.67 | 25.41 | 25.67 | 25.67 | 6.03% | - |
| Apr 7, 2026 | 24.50 | 24.50 | 24.21 | 24.21 | 24.21 | -3.97% | - |
| Apr 2, 2026 | 24.78 | 25.21 | 24.78 | 25.21 | 25.21 | 1.24% | - |
| Apr 1, 2026 | 24.90 | 25.37 | 24.90 | 24.90 | 24.90 | 1.38% | 40 |
| Mar 31, 2026 | 24.03 | 24.56 | 24.03 | 24.56 | 24.56 | -6.22% | - |
| Mar 30, 2026 | 23.80 | 26.19 | 23.80 | 26.19 | 26.19 | 7.51% | 100 |
| Mar 27, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.23 | 0.58% | - |
| Mar 26, 2026 | 24.23 | 24.23 | 24.22 | 24.22 | 24.09 | 0.54% | - |
| Mar 25, 2026 | 24.08 | 24.09 | 24.08 | 24.09 | 23.96 | 4.24% | - |
| Mar 24, 2026 | 23.12 | 23.12 | 23.11 | 23.11 | 22.99 | 0.61% | - |
| Mar 23, 2026 | 22.51 | 22.97 | 22.51 | 22.97 | 22.85 | -3.81% | 217 |
| Mar 20, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.75 | -0.13% | 99 |
| Mar 19, 2026 | 23.84 | 24.33 | 23.84 | 23.91 | 23.78 | 1.36% | 10 |
| Mar 18, 2026 | 24.78 | 24.78 | 23.59 | 23.59 | 23.46 | -2.80% | - |
| Mar 17, 2026 | 24.31 | 24.31 | 24.27 | 24.27 | 24.14 | -0.16% | - |
| Mar 16, 2026 | 24.40 | 24.81 | 24.31 | 24.31 | 24.18 | 1.67% | 19 |
| Mar 13, 2026 | 23.86 | 23.91 | 23.86 | 23.91 | 23.78 | 0.67% | - |
| Mar 12, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.62 | -1.33% | - |
| Mar 11, 2026 | 24.05 | 24.07 | 24.05 | 24.07 | 23.94 | 2.03% | - |
| Mar 10, 2026 | 23.64 | 23.64 | 23.59 | 23.59 | 23.46 | -2.08% | - |
| Mar 9, 2026 | 23.52 | 24.09 | 23.52 | 24.09 | 23.96 | -1.59% | - |
| Mar 6, 2026 | 24.44 | 24.48 | 24.44 | 24.48 | 24.35 | 2.17% | - |
| Mar 5, 2026 | 24.47 | 24.47 | 23.96 | 23.96 | 23.83 | -5.30% | - |
| Mar 4, 2026 | 24.60 | 25.30 | 24.60 | 25.30 | 25.16 | -2.28% | - |
| Mar 3, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.75 | -2.67% | 500 |
| Mar 2, 2026 | 27.08 | 27.08 | 26.60 | 26.60 | 26.46 | -0.49% | 60 |
| Feb 27, 2026 | 26.78 | 26.78 | 26.73 | 26.73 | 26.59 | 2.02% | - |
| Feb 26, 2026 | 26.17 | 26.20 | 26.17 | 26.20 | 26.06 | -2.96% | - |
| Feb 25, 2026 | 26.61 | 27.00 | 26.61 | 27.00 | 26.86 | 6.42% | - |
| Feb 24, 2026 | 25.51 | 25.81 | 25.37 | 25.37 | 25.23 | -0.12% | 90 |
| Feb 23, 2026 | 25.38 | 25.40 | 25.38 | 25.40 | 25.26 | 1.52% | 19 |
| Feb 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | -0.04% | - |
| Feb 19, 2026 | 25.02 | 25.43 | 25.02 | 25.03 | 24.90 | -2.61% | 1,468 |
| Feb 18, 2026 | 25.33 | 25.70 | 25.33 | 25.70 | 25.56 | 1.26% | 1,150 |
| Feb 17, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.24 | 2.34% | - |
| Feb 16, 2026 | 25.23 | 25.23 | 24.80 | 24.80 | 24.67 | 1.06% | 70 |
| Feb 13, 2026 | 24.19 | 25.17 | 24.19 | 24.54 | 24.41 | 3.37% | 140 |
| Feb 12, 2026 | 23.72 | 24.17 | 23.72 | 23.74 | 23.61 | 0.98% | 111 |
| Feb 11, 2026 | 23.40 | 23.51 | 23.40 | 23.51 | 23.38 | 1.16% | - |