Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 26.80
-0.40 (-1.47%)
At close: Mar 27, 2026
FRA:F5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 25, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 4.58% | - |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Mar 23, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | -4.44% | - |
| Mar 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| Mar 18, 2026 | 28.20 | 30.00 | 28.20 | 28.20 | 28.20 | 1.44% | 19 |
| Mar 17, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | -1.42% | - |
| Mar 16, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 13, 2026 | 28.20 | 28.20 | 27.80 | 28.20 | 28.20 | 2.17% | - |
| Mar 12, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Mar 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Mar 10, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 2.17% | - |
| Mar 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Mar 6, 2026 | 29.60 | 31.40 | 28.80 | 28.80 | 28.80 | -4.00% | 86 |
| Mar 5, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Mar 4, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | - |
| Mar 3, 2026 | 30.80 | 30.80 | 29.20 | 29.20 | 29.20 | -5.81% | 30 |
| Mar 2, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Feb 27, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -9.88% | - |
| Feb 25, 2026 | 31.40 | 34.40 | 31.40 | 34.40 | 34.40 | 8.86% | 38 |
| Feb 24, 2026 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 6.04% | - |
| Feb 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | 4.17% | - |
| Feb 18, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | 10 |
| Feb 17, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Feb 16, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Feb 13, 2026 | 29.60 | 30.40 | 29.60 | 30.20 | 30.20 | 1.34% | - |
| Feb 12, 2026 | 26.00 | 29.80 | 26.00 | 29.80 | 29.80 | 14.62% | 70 |
| Feb 11, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 5.69% | 200 |
| Feb 10, 2026 | 23.00 | 25.60 | 23.00 | 24.60 | 24.60 | 17.14% | 1,500 |
| Feb 9, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Feb 6, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 17 |
| Feb 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Feb 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jan 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 29, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -1.92% | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Jan 27, 2026 | 21.40 | 22.40 | 21.40 | 21.60 | 21.60 | 1.89% | 1 |
| Jan 26, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 470 |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 21, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Jan 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jan 19, 2026 | 21.40 | 22.20 | 21.20 | 21.20 | 21.20 | -1.85% | 30 |