Ebara Jitsugyo Co.,Ltd. (FRA:EJI)
Germany · Delayed Price · Currency is EUR 13.30
-0.10 (-0.75%)
At close: Mar 27, 2026
FRA:EJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Mar 23, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -6.72% | - |
| Mar 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Mar 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Mar 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Mar 16, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Mar 13, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Mar 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Mar 10, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Mar 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Mar 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Mar 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.62% | - |
| Mar 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Mar 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Feb 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Feb 26, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Feb 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 23, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Feb 20, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Feb 19, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | - |
| Feb 18, 2026 | 15.20 | 15.90 | 15.10 | 15.10 | 15.10 | 1.34% | 200 |
| Feb 17, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Feb 16, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Feb 13, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -2.03% | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 6.47% | - |
| Feb 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 10, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 17.95% | - |
| Feb 9, 2026 | 11.70 | 12.30 | 11.70 | 11.70 | 11.70 | 2.63% | 100 |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Feb 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Feb 2, 2026 | 11.30 | 11.90 | 11.30 | 11.30 | 11.30 | -0.88% | 251 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jan 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jan 28, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jan 27, 2026 | 11.70 | 12.30 | 11.70 | 11.70 | 11.70 | -1.68% | 8 |
| Jan 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jan 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jan 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jan 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |