Sojitz Corporation (FRA:XEB)
Germany · Delayed Price · Currency is EUR 28.40
-0.60 (-2.07%)
At close: Jan 9, 2026
Sojitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jan 8, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 3.57% | 30 |
| Jan 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Jan 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jan 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jan 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Dec 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Dec 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 22, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 10 |
| Dec 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Dec 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Dec 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Dec 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Dec 11, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 1.52% | 70 |
| Dec 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 37 |
| Dec 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Dec 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Dec 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Nov 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Nov 25, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | 420 |
| Nov 24, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | 290 |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 19, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 42 |
| Nov 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Nov 14, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 2.48% | 500 |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Nov 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Nov 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Nov 6, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 3.42% | 80 |
| Nov 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 4, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 300 |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 31, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | 100 |
| Oct 30, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 16 |
| Oct 29, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | 1,000 |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Oct 27, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 4.27% | 413 |