Ebara Jitsugyo Co.,Ltd. (FRA:EJI)
Germany · Delayed Price · Currency is EUR 12.50
0.00 (0.00%)
At close: Aug 26, 2026
FRA:EJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 13, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 3.33% | - |
| Aug 12, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 11, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Aug 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Aug 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Aug 6, 2026 | 12.70 | 12.70 | 12.00 | 12.10 | 12.10 | -6.92% | - |
| Aug 5, 2026 | 13.80 | 13.90 | 12.20 | 13.00 | 13.00 | -4.41% | 350 |
| Aug 4, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Aug 3, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Jul 31, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | - |
| Jul 30, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 4.10% | - |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jul 28, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Jul 27, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | - |
| Jul 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jul 23, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | - |
| Jul 22, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jul 21, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jul 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 17, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -3.17% | - |
| Jul 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 15, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | - |
| Jul 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 13, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Jul 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jul 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jul 8, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jul 7, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jul 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jul 3, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Jul 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jun 30, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jun 29, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -3.01% | - |
| Jun 26, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.20 | - | - |
| Jun 25, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.20 | 2.29% | - |
| Jun 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | 3.15% | - |
| Jun 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -2.31% | - |
| Jun 22, 2026 | 12.90 | 13.60 | 12.90 | 13.00 | 12.80 | 1.56% | 2 |
| Jun 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | - | - |
| Jun 18, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.61 | 0.79% | - |