Skip to main content
Euglena Co., Ltd. (FRA:8EG)
Germany flag Germany · Delayed Price · Currency is EUR
2.200
+0.020 (0.92%)
At close: Dec 4, 2025

Euglena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.202.202.202.202.200.92%-
Dec 3, 20252.182.182.182.182.180.93%-
Dec 2, 20252.162.162.162.162.16-0.92%-
Dec 1, 20252.182.182.182.182.18-4.39%-
Nov 28, 20252.282.282.282.282.28--
Nov 27, 20252.282.282.282.282.281.79%-
Nov 26, 20252.242.242.242.242.24-0.88%-
Nov 25, 20252.262.262.262.262.26-2.59%-
Nov 24, 20252.322.322.322.322.32--
Nov 21, 20252.322.322.322.322.321.75%-
Nov 20, 20252.282.282.282.282.28-0.87%-
Nov 19, 20252.302.302.302.302.30--
Nov 18, 20252.302.302.302.302.30-4.17%-
Nov 17, 20252.402.402.402.402.401.69%-
Nov 14, 20252.362.362.362.362.360.85%-
Nov 13, 20252.342.342.342.342.34--
Nov 12, 20252.342.342.342.342.340.86%-
Nov 11, 20252.322.322.322.322.32--
Nov 10, 20252.322.322.322.322.32-1.69%-
Nov 7, 20252.362.362.362.362.360.85%-
Nov 6, 20252.342.342.342.342.34-0.85%-
Nov 5, 20252.362.362.362.362.36--
Nov 4, 20252.362.362.362.362.36--
Nov 3, 20252.362.362.362.362.36-2.48%-
Oct 31, 20252.422.422.422.422.422.54%6
Oct 30, 20252.362.362.362.362.36--
Oct 29, 20252.362.362.362.362.36-1.67%-
Oct 28, 20252.402.402.402.402.40-1.64%-
Oct 27, 20252.442.442.442.442.441.67%-
Oct 24, 20252.402.402.402.402.40-1.64%-
Oct 23, 20252.442.442.442.442.44-1.61%-
Oct 22, 20252.482.482.482.482.48--
Oct 21, 20252.482.482.482.482.48--
Oct 20, 20252.482.482.482.482.480.81%-
Oct 17, 20252.462.462.462.462.46-0.81%-
Oct 16, 20252.482.482.482.482.48-0.80%-
Oct 15, 20252.502.502.502.502.501.63%-
Oct 14, 20252.462.462.462.462.46--
Oct 13, 20252.462.462.462.462.46-0.81%-
Oct 10, 20252.482.482.482.482.480.81%-
Oct 9, 20252.462.462.462.462.46-2.38%-
Oct 8, 20252.522.522.522.522.52-0.79%-
Oct 7, 20252.542.542.542.542.540.79%-
Oct 6, 20252.522.522.522.522.52-0.79%-
Oct 3, 20252.542.542.542.542.54--
Oct 2, 20252.542.542.542.542.54--
Oct 1, 20252.542.542.542.542.54-2.31%-
Sep 30, 20252.602.602.602.602.600.78%-
Sep 29, 20252.582.582.582.582.580.78%-
Sep 26, 20252.562.562.562.562.560.79%-
Sep 25, 20252.542.542.542.542.54--
Sep 24, 20252.542.542.542.542.54--
Sep 23, 20252.542.542.542.542.54--
Sep 22, 20252.542.542.542.542.54--
Sep 19, 20252.542.542.542.542.54-0.78%-
Sep 18, 20252.562.562.562.562.56-0.78%-
Sep 17, 20252.582.582.582.582.58-0.77%-
Sep 16, 20252.602.602.602.602.601.56%-
Sep 15, 20252.562.562.562.562.56--
Sep 12, 20252.562.562.562.562.561.59%-
Sep 11, 20252.522.522.522.522.52-2.33%-
Sep 10, 20252.582.582.582.582.58-0.77%-
Sep 9, 20252.602.602.602.602.60--
Sep 8, 20252.602.602.602.602.60-0.76%-
Sep 5, 20252.622.622.622.622.620.77%-
Sep 4, 20252.602.602.602.602.600.78%-
Sep 3, 20252.582.582.582.582.58-2.27%-
Sep 2, 20252.642.642.642.642.64-2.22%-
Sep 1, 20252.702.702.702.702.703.85%-
Aug 29, 20252.602.602.602.602.600.78%-
Aug 28, 20252.582.582.582.582.58-0.77%-
Aug 27, 20252.602.602.602.602.60-4.41%-
Aug 26, 20252.722.722.722.722.72-1.45%-
Aug 25, 20252.762.762.762.762.76-0.72%-
Aug 22, 20252.782.782.782.782.782.96%-
Aug 21, 20252.702.702.702.702.700.75%-
Aug 20, 20252.682.682.682.682.680.75%-
Aug 19, 20252.662.662.662.662.66--
Aug 18, 20252.662.662.662.662.66--
Aug 15, 20252.662.662.662.662.66-0.75%-
Aug 14, 20252.682.682.682.682.68-2.19%-
Aug 13, 20252.742.742.742.742.74-2.14%-
Aug 12, 20252.802.802.802.802.80-3.45%-
Aug 11, 20252.902.902.902.902.90--
Aug 8, 20252.902.902.902.902.90--
Aug 7, 20252.902.902.902.902.90-0.68%-
Aug 6, 20252.922.922.922.922.920.69%-
Aug 5, 20252.902.902.902.902.902.84%-
Aug 4, 20252.822.822.822.822.821.44%-
Aug 1, 20252.782.782.782.782.781.46%-
Jul 31, 20252.742.742.742.742.74-6.16%-
Jul 30, 20252.922.922.922.922.924.29%-
Jul 29, 20252.802.802.802.802.80-2.10%-
Jul 28, 20252.862.862.862.862.8618.18%-
Jul 25, 20252.422.422.422.422.42--
Jul 24, 20252.422.422.422.422.420.83%-
Jul 23, 20252.402.402.402.402.400.84%-
Jul 22, 20252.382.382.382.382.38--
Jul 21, 20252.382.382.382.382.38--
Jul 18, 20252.382.382.382.382.381.71%-