Ebara Jitsugyo Co.,Ltd. (FRA:EJI)
Germany · Delayed Price · Currency is EUR 11.90
-0.30 (-2.46%)
Last updated: Jan 26, 2026, 10:30 AM CET
Ebara Jitsugyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 2.44% | - |
| Jan 15, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | - |
| Jan 14, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 2.52% | - |
| Jan 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Jan 12, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jan 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jan 8, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jan 7, 2026 | 11.80 | 12.50 | 11.80 | 11.80 | 11.80 | 0.85% | 51 |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Jan 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | 4 |
| Dec 29, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 5.31% | - |
| Dec 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | -0.88% | - |
| Dec 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 0.88% | - |
| Dec 19, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.14 | - | - |
| Dec 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 1.80% | - |
| Dec 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.94 | - | 362 |
| Dec 16, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.94 | -2.63% | - |
| Dec 15, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.24 | 0.88% | - |
| Dec 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 1.80% | - |
| Dec 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.94 | -2.63% | - |
| Dec 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | -0.87% | - |
| Dec 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 0.88% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.24 | -0.87% | - |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | -1.71% | - |
| Dec 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.53 | 0.86% | - |
| Dec 3, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.43 | 0.87% | - |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | -0.86% | - |
| Dec 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | -3.33% | - |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - | - |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 2.56% | - |
| Nov 26, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.53 | 3.54% | - |
| Nov 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 0.89% | - |
| Nov 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | - | - |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | 2.75% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.74 | - | - |
| Nov 19, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.74 | -1.80% | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.94 | -1.77% | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | -1.74% | - |