Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 20.00
+0.10 (0.50%)
At close: Jan 8, 2026
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Dec 4, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 2.16% | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 1.09% | - |
| Dec 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| 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% | - |