Aeon Co., Ltd. (FRA:JUS1)
Germany
· Delayed Price · Currency is EUR 13.90
-0.50 (-3.47%)
At close: Dec 5, 2025
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | 108 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 2.13% | 140 |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.24% | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Nov 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Nov 26, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.90% | 120 |
| Nov 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Nov 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 20, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 7.38% | 420 |
| Nov 19, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 6.43% | 140 |
| Nov 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Nov 17, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 4.35% | 3 |
| Nov 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | 1 |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 27, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 1 |
| Oct 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 22, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 6.40% | 545 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Oct 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 10 |
| Oct 17, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 5.04% | 323 |
| Oct 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 247 |
| Oct 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 8.49% | - |
| Oct 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 7.07% | - |
| Oct 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Oct 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 3, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 3.96% | 3,240 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Sep 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 11, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2.94% | 8 |
| Sep 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Sep 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Sep 2, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 180 |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Aug 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.09% | 1,799 |
| Aug 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | -1.91% | 1,799 |
| Aug 26, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | - | - |
| Aug 25, 2025 | 10.53 | 10.53 | 10.47 | 10.47 | 10.43 | -1.87% | 128 |
| Aug 22, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | -1.23% | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | -0.62% | - |
| Aug 20, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | 2.52% | - |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | 0.64% | - |
| Aug 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.49 | - | - |
| Aug 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.49 | 0.63% | - |
| Aug 14, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | -1.25% | - |
| Aug 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | -1.24% | - |
| Aug 12, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | 3.20% | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - | - |
| Aug 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | -1.89% | 5 |
| Aug 7, 2025 | 10.33 | 10.60 | 10.33 | 10.60 | 10.56 | 3.92% | 8 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 1.32% | - |
| Aug 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | - | - |
| Aug 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | 2.72% | - |
| Aug 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | 3.52% | - |
| Jul 31, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.43 | 0.71% | - |
| Jul 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | 1.44% | - |
| Jul 29, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.23 | 0.73% | - |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | -1.43% | 299 |
| Jul 25, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | -0.71% | - |
| Jul 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | 3.67% | - |
| Jul 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.03 | 0.74% | - |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.97 | 0.75% | - |
| Jul 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | - | - |