Ezaki Glico Co., Ltd. (FRA:5EJ)
Germany
· Delayed Price · Currency is EUR 28.20
+0.20 (0.71%)
Last updated: Aug 26, 2025
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -1.42% | - |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Aug 27, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | - | - | - |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.71% | - |
| Aug 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 0.72% | - |
| Aug 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Aug 21, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | - | -1.42% | - |
| Aug 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 2.17% | - |
| Aug 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | - | 0.73% | - |
| Aug 14, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | 0.74% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | - |
| Aug 12, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | -2.14% | - |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | - |
| Aug 8, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | - | 0.72% | - |
| Aug 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.72% | - |
| Aug 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 0.73% | - |
| Aug 5, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | 0.74% | - |
| Aug 4, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | - | 0.74% | - |
| Aug 1, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | - | 2.27% | - |
| Jul 31, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | - | -1.49% | - |
| Jul 30, 2025 | 26.80 | 26.80 | 26.60 | 26.80 | - | 1.52% | - |
| Jul 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | - |
| Jul 28, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | - | 0.76% | - |
| Jul 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | - | - | - |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2.34% | - |
| Jul 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | - |
| Jul 21, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | - | 0.79% | - |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | - |
| Jul 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 0.79% | - |
| Jul 16, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | - | - | - |
| Jul 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | - |
| Jul 14, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | - | -0.79% | - |
| Jul 11, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | - | -0.79% | - |
| Jul 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | - |
| Jul 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | - |
| Jul 8, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | - | -1.53% | - |
| Jul 7, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | - | -0.76% | - |
| Jul 4, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | - | -2.22% | - |
| Jul 3, 2025 | 27.00 | 27.20 | 27.00 | 27.00 | - | - | - |
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | - |
| Jul 1, 2025 | 26.60 | 26.80 | 26.60 | 26.60 | - | - | - |
| Jun 30, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | - | 1.53% | - |
| Jun 27, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | - | 0.77% | - |
| Jun 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 0.78% | - |
| Jun 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | - |
| Jun 24, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | - | - | - |
| Jun 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | - |