Ebara Jitsugyo Co.,Ltd. (FRA:EJI)
Germany · Delayed Price · Currency is EUR 13.70
+0.20 (1.48%)
Last updated: Oct 23, 2026, 5:00 PM CEST
FRA:EJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | 350 |
| Oct 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Oct 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Oct 14, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Oct 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Oct 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 9, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 2.26% | - |
| Oct 8, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Oct 7, 2026 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Oct 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 2, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Oct 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Sep 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Sep 29, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.54% | - |
| Sep 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 25, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | - |
| Sep 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Sep 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 18, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Sep 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Sep 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 14, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Sep 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Sep 10, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Sep 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 8, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 7, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 2.36% | - |
| Sep 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 3, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | - |
| Sep 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 1, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 27, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 26, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Aug 21, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Aug 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 17, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | - |