Skip to main content
Ajinomoto Co., Inc. (FRA:AJI)
Germany flag Germany · Delayed Price · Currency is EUR
19.63
+0.22 (1.13%)
Last updated: Dec 5, 2025, 8:04 AM CET

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6319.6319.4719.4719.470.31%-
Dec 4, 202519.4119.4119.4119.4119.412.27%-
Dec 3, 202519.1919.1918.9818.9818.98-0.78%-
Dec 2, 202519.2519.2519.1319.1319.13-1.37%-
Dec 1, 202519.8019.8019.4019.4019.40-1.27%26
Nov 28, 202519.7519.7519.6319.6519.650.82%2,000
Nov 27, 202519.7519.7519.4919.4919.49-0.92%-
Nov 26, 202519.5619.6719.5619.6719.671.31%-
Nov 25, 202519.4419.4419.4119.4119.41-1.87%-
Nov 24, 202519.9519.9519.7819.7819.78-0.55%-
Nov 21, 202519.8619.8919.8619.8919.895.49%-
Nov 20, 202519.5519.5518.8618.8618.86-3.68%-
Nov 19, 202519.5919.5919.5819.5819.58-1.39%-
Nov 18, 202520.1020.1019.8519.8519.85-2.93%-
Nov 17, 202520.9820.9820.4520.4520.45-2.11%-
Nov 14, 202521.0521.0520.8920.8920.893.57%-
Nov 13, 202520.8820.8820.1720.1720.17-4.59%-
Nov 12, 202521.2921.2921.1421.1421.144.19%-
Nov 11, 202520.1220.2920.1220.2920.294.16%-
Nov 10, 202519.6119.6119.4819.4819.48-2.70%-
Nov 7, 202520.0620.0620.0220.0220.02-13.97%-
Nov 6, 202524.2024.2023.2723.2723.27-6.58%-
Nov 5, 202524.9124.9124.9124.9124.910.16%-
Nov 4, 202524.8724.8724.8724.8724.873.24%-
Nov 3, 202524.3824.3824.0924.0924.090.12%-
Oct 31, 202524.3124.3124.0624.0624.063.22%-
Oct 30, 202523.4623.4623.3123.3123.310.87%-
Oct 29, 202523.5223.5223.1123.1123.11-2.16%-
Oct 28, 202523.6723.6723.6223.6223.62--
Oct 27, 202523.8523.8523.6223.6223.620.64%-
Oct 24, 202523.6323.6323.4723.4723.47-0.68%-
Oct 23, 202523.8823.8823.6323.6323.630.51%-
Oct 22, 202524.1524.1523.5123.5123.51-1.84%-
Oct 21, 202524.1524.1523.9523.9523.95-1.60%-
Oct 20, 202524.2324.3424.2324.3424.342.96%-
Oct 17, 202523.5223.6423.5223.6423.642.29%-
Oct 16, 202523.4823.4823.1123.1123.11-1.49%-
Oct 15, 202523.7223.7223.4623.4623.460.13%-
Oct 14, 202523.5823.5823.4323.4323.435.45%-
Oct 13, 202523.4723.4722.2222.2222.22-0.09%-
Oct 10, 202523.4323.4322.2422.2422.24-4.63%-
Oct 9, 202523.3423.3923.3223.3223.32-10
Oct 8, 202523.6223.6223.3223.3223.32-1.52%-
Oct 7, 202524.1524.1523.6823.6823.68-2.67%-
Oct 6, 202524.2424.3324.2424.3324.332.40%-
Oct 3, 202523.8923.8923.7623.7623.76-0.96%-
Oct 2, 202524.1224.1223.9923.9923.99-1.07%-
Oct 1, 202524.2324.2524.2324.2524.251.21%-
Sep 30, 202524.1824.1823.9623.9623.961.14%-
Sep 29, 202523.7923.7923.6923.6923.69-1.21%-
Sep 26, 202524.2924.2923.9823.9823.840.59%-
Sep 25, 202523.6323.8423.6323.8423.70-0.25%-
Sep 24, 202523.9023.9023.9023.9023.76-1.36%-
Sep 23, 202524.3424.3424.2324.2324.090.08%-
Sep 22, 202524.4224.4224.2124.2124.071.98%-
Sep 19, 202523.9123.9123.7423.7423.60-1.58%-
Sep 18, 202524.2624.2624.1224.1223.98-1.59%-
Sep 17, 202524.5124.5124.5124.5124.371.62%-
Sep 16, 202524.5424.5424.1224.1223.980.21%-
Sep 15, 202524.4424.4424.0724.0723.93-0.04%-
Sep 12, 202524.5224.5224.0824.0823.94-2.03%-
Sep 11, 202524.5224.5824.5224.5824.440.20%-
Sep 10, 202524.5324.5324.5324.5324.393.37%-
Sep 9, 202524.1024.1023.7323.7323.59-3.06%-
Sep 8, 202524.5424.5424.4824.4824.341.41%-
Sep 5, 202524.1424.1424.1424.1424.001.13%-
Sep 4, 202523.8623.8723.8623.8723.731.44%-
Sep 3, 202523.6223.6223.5323.5323.402.30%-
Sep 2, 202523.1723.1723.0023.0022.870.13%-
Sep 1, 202523.1023.1022.9722.9722.841.91%-
Aug 29, 202523.1023.1022.5422.5422.41-3.14%-
Aug 28, 202523.5423.5423.2723.2723.141.79%-
Aug 27, 202523.3423.3422.8622.8622.73-0.82%-
Aug 26, 202523.3023.3023.0523.0522.920.79%-
Aug 25, 202523.1023.1022.8722.8722.74-1.80%-
Aug 22, 202523.2123.2923.2123.2923.161.88%-
Aug 21, 202523.0623.0622.8622.8622.73-0.74%-
Aug 20, 202523.4223.4223.0323.0322.90-0.26%-
Aug 19, 202523.3923.3923.0923.0922.96-1.79%-
Aug 18, 202523.6023.6023.5123.5123.382.89%-
Aug 15, 202523.0523.0522.8522.8522.721.33%-
Aug 14, 202522.7822.7822.5522.5522.42-1.61%-
Aug 13, 202523.1123.1122.9222.9222.791.19%-
Aug 12, 202522.6322.6522.6322.6522.52-1.65%-
Aug 11, 202522.9823.0322.9823.0322.90-0.09%-
Aug 8, 202523.1023.1023.0523.0522.920.96%-
Aug 7, 202522.8922.8922.8322.8322.701.65%-
Aug 6, 202522.7422.7422.4622.4622.33--
Aug 5, 202522.8222.8222.4622.4622.33-6.06%-
Aug 4, 202523.5023.9123.5023.9123.772.09%-
Aug 1, 202523.4223.4223.4223.4223.293.49%-
Jul 31, 202523.4223.4222.6322.6322.50-0.57%-
Jul 30, 202522.9222.9222.7622.7622.631.70%-
Jul 29, 202522.5322.5322.3822.3822.250.67%-
Jul 28, 202522.4122.4122.2322.2322.10-1.20%-
Jul 25, 202522.8322.8322.5022.5022.37-0.35%-
Jul 24, 202523.0323.0322.5822.5822.450.58%-
Jul 23, 202522.2522.4522.2522.4522.32-1.45%-
Jul 22, 202522.9422.9422.7822.7822.650.44%-
Jul 21, 202522.8822.8822.6822.6822.55-0.48%-