Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 40.80
+3.40 (9.09%)
At close: Sep 18, 2026
FRA:F5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.80 | 40.80 | 37.60 | 40.80 | 40.80 | 9.09% | 25 |
| Sep 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Sep 16, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 3.24% | - |
| Sep 15, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Sep 14, 2026 | 36.40 | 36.60 | 35.80 | 35.80 | 35.80 | -3.76% | 24 |
| Sep 11, 2026 | 37.00 | 39.00 | 36.60 | 37.20 | 37.20 | 0.54% | 24 |
| Sep 10, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Sep 9, 2026 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Sep 8, 2026 | 37.20 | 37.20 | 36.20 | 37.00 | 37.00 | -4.64% | - |
| Sep 7, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 4.30% | - |
| Sep 4, 2026 | 37.20 | 37.20 | 36.40 | 37.20 | 37.20 | 1.09% | - |
| Sep 3, 2026 | 36.60 | 38.60 | 36.00 | 36.80 | 36.80 | 1.66% | 410 |
| Sep 2, 2026 | 36.20 | 36.20 | 35.60 | 36.20 | 36.20 | -3.21% | - |
| Sep 1, 2026 | 37.00 | 38.00 | 37.00 | 37.40 | 37.40 | -0.53% | - |
| Aug 31, 2026 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | - |
| Aug 28, 2026 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | -2.63% | - |
| Aug 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 26, 2026 | 38.20 | 38.20 | 37.60 | 38.00 | 38.00 | 1.06% | - |
| Aug 25, 2026 | 37.80 | 37.80 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Aug 24, 2026 | 38.40 | 38.40 | 37.60 | 37.80 | 37.80 | - | - |
| Aug 21, 2026 | 38.00 | 38.00 | 37.60 | 37.80 | 37.80 | - | - |
| Aug 20, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Aug 19, 2026 | 39.00 | 39.80 | 39.00 | 39.20 | 39.20 | -4.39% | - |
| Aug 18, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -8.89% | - |
| Aug 17, 2026 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 2.74% | - |
| Aug 14, 2026 | 44.00 | 44.00 | 43.20 | 43.80 | 43.80 | -0.45% | - |
| Aug 13, 2026 | 43.80 | 44.00 | 43.20 | 44.00 | 44.00 | - | - |
| Aug 12, 2026 | 43.20 | 44.00 | 42.80 | 44.00 | 44.00 | 2.80% | - |
| Aug 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Aug 10, 2026 | 43.60 | 45.60 | 42.60 | 42.60 | 42.60 | 2.40% | 8 |
| Aug 7, 2026 | 42.40 | 42.40 | 41.60 | 41.60 | 41.60 | -5.02% | - |
| Aug 6, 2026 | 43.60 | 43.80 | 43.20 | 43.80 | 43.80 | -2.67% | - |
| Aug 5, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Aug 4, 2026 | 43.80 | 44.80 | 43.40 | 44.80 | 44.80 | -5.49% | - |
| Aug 3, 2026 | 34.40 | 47.60 | 34.40 | 47.40 | 47.40 | 26.74% | 110 |
| Jul 31, 2026 | 38.80 | 38.80 | 37.00 | 37.40 | 37.40 | 3.89% | - |
| Jul 30, 2026 | 33.60 | 36.00 | 33.60 | 36.00 | 36.00 | 8.43% | 20 |
| Jul 29, 2026 | 34.00 | 34.40 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Jul 28, 2026 | 35.60 | 35.60 | 34.60 | 34.60 | 34.60 | -8.95% | - |
| Jul 27, 2026 | 39.00 | 39.20 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 24, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Jul 23, 2026 | 39.80 | 39.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Jul 22, 2026 | 39.20 | 39.20 | 37.40 | 38.00 | 38.00 | -1.55% | - |
| Jul 21, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Jul 17, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Jul 16, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -3.96% | - |
| Jul 15, 2026 | 42.20 | 42.20 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Jul 14, 2026 | 40.40 | 40.80 | 39.80 | 40.80 | 40.80 | - | - |
| Jul 13, 2026 | 41.60 | 41.60 | 40.80 | 40.80 | 40.80 | -5.12% | - |