Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 29.80
-0.20 (-0.67%)
At close: Feb 20, 2026
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 3.85% | - |
| Jan 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 14, 2026 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | 1.96% | 75 |
| Jan 13, 2026 | 20.40 | 21.20 | 20.40 | 20.40 | 20.40 | 3.03% | 124 |
| Jan 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jan 9, 2026 | 19.90 | 20.60 | 19.90 | 19.90 | 19.90 | -0.50% | 170 |
| Jan 8, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jan 7, 2026 | 20.00 | 20.80 | 19.90 | 19.90 | 19.90 | -0.50% | 50 |
| Jan 6, 2026 | 20.00 | 20.80 | 20.00 | 20.00 | 20.00 | 0.50% | 100 |
| Jan 5, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Jan 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Dec 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 224 |
| Dec 23, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 4.71% | 1 |
| Dec 22, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Dec 19, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Dec 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Dec 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 453 |
| Dec 16, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Dec 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Dec 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Dec 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |