Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 18.60
+0.20 (1.09%)
At close: Nov 28, 2025
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Nov 26, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 2.86% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 21, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -5.91% | - |
| Nov 20, 2025 | 17.60 | 18.60 | 17.60 | 18.60 | 18.60 | 8.14% | 210 |
| Nov 19, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Nov 18, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | -6.28% | - |
| Nov 17, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 11.70% | - |
| Nov 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Nov 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 5.66% | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Nov 5, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 31, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | - |
| Oct 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Oct 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Oct 13, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | - |
| Oct 10, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | -2.53% | - |
| Oct 9, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | - |
| Oct 8, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 7, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 6, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 4.64% | - |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 2, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Oct 1, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Sep 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - | - |
| Sep 25, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.27 | - | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | -0.64% | - |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | - | - |
| Sep 22, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.37 | 1.30% | - |