Sojitz Corporation (FRA:XEB)
Germany · Delayed Price · Currency is EUR 36.80
-0.80 (-2.13%)
At close: Feb 20, 2026
Sojitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | 59 |
| Feb 19, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -1.57% | 33 |
| Feb 18, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 6.70% | 70 |
| Feb 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Feb 16, 2026 | 34.60 | 36.60 | 34.60 | 36.60 | 36.60 | 5.17% | 50 |
| Feb 13, 2026 | 34.80 | 35.60 | 34.80 | 34.80 | 34.80 | -3.87% | 230 |
| Feb 12, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 4.62% | 12 |
| Feb 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | 100 |
| Feb 10, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 3.64% | 100 |
| Feb 9, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 4.43% | 25 |
| Feb 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Feb 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Feb 4, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 3.29% | 100 |
| Feb 3, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 3.40% | 101 |
| Feb 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Jan 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jan 29, 2026 | 30.40 | 30.80 | 30.00 | 30.80 | 30.80 | 0.65% | 1,265 |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 26, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 1.32% | 64 |
| Jan 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jan 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 25 |
| Jan 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jan 20, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -4.79% | 160 |
| Jan 19, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 1.83% | 160 |
| Jan 16, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | -1.80% | 300 |
| Jan 15, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 8.44% | 60 |
| Jan 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Jan 12, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 2.11% | 172 |
| 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% | - |