Fuji Seiki Co.,Ltd. (FRA:12K)
Germany · Delayed Price · Currency is EUR 1.400
+0.020 (1.45%)
At close: Mar 27, 2026
FRA:12K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Mar 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Mar 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Mar 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Mar 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Mar 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Mar 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Mar 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Mar 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Mar 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Mar 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.41% | - |
| Mar 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Mar 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Feb 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Feb 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Feb 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Feb 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Feb 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Feb 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Feb 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 10.60% | - |
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.65% | - |
| Feb 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Feb 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Feb 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Feb 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Feb 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Feb 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Feb 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jan 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.84% | - |
| Jan 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jan 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jan 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Jan 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Jan 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |