Ebara Jitsugyo Co.,Ltd. (FRA:EJI)
Germany · Delayed Price · Currency is EUR 12.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:EJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| Apr 23, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | - |
| Apr 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Apr 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Apr 17, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Apr 16, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 15, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | -1.52% | - |
| Apr 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 13, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Apr 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Apr 9, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Apr 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Apr 7, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | - |
| Apr 2, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Apr 1, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 6.30% | - |
| Mar 31, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Mar 30, 2026 | 12.90 | 13.60 | 12.90 | 12.90 | 12.90 | -3.01% | 1 |
| 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% | - |