Fuji Kyuko Co., Ltd. (FRA:8V7)
Germany · Delayed Price · Currency is EUR 11.10
+0.40 (3.74%)
At close: Dec 18, 2025
Fuji Kyuko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | 4,979 |
| Dec 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 500 |
| Dec 16, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Dec 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Dec 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Dec 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Dec 5, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Dec 4, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.83% | - |
| Dec 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 1, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -4.35% | - |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 27, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | - |
| Nov 20, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Nov 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Nov 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Nov 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -7.86% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 4, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 3.65% | - |
| Nov 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 31, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 4.58% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 14, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 13, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | - |
| Oct 10, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Oct 9, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |