Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 32.40
+1.20 (3.85%)
Last updated: Oct 23, 2026, 5:00 PM CEST
FRA:F5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | 3.85% | 3 |
| Oct 22, 2026 | 34.40 | 34.40 | 31.20 | 31.20 | 31.20 | -13.81% | - |
| Oct 21, 2026 | 36.80 | 36.80 | 36.00 | 36.20 | 36.20 | -0.55% | - |
| Oct 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Oct 19, 2026 | 39.20 | 39.20 | 36.80 | 36.80 | 36.80 | -4.17% | - |
| Oct 16, 2026 | 39.40 | 40.00 | 37.00 | 38.40 | 38.40 | 0.52% | 3 |
| Oct 15, 2026 | 38.80 | 38.80 | 38.20 | 38.20 | 38.20 | -15.11% | 50 |
| Oct 14, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Oct 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Oct 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Oct 9, 2026 | 46.40 | 49.00 | 46.40 | 46.60 | 46.60 | 4.02% | 1,265 |
| Oct 8, 2026 | 45.60 | 45.60 | 44.80 | 44.80 | 44.80 | -6.28% | - |
| Oct 7, 2026 | 47.40 | 47.80 | 46.80 | 47.80 | 47.80 | 2.14% | 900 |
| Oct 6, 2026 | 47.40 | 47.40 | 46.60 | 46.80 | 46.80 | 0.43% | - |
| Oct 5, 2026 | 46.80 | 48.00 | 46.60 | 46.60 | 46.60 | 3.10% | 12 |
| Oct 2, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 4.63% | - |
| Oct 1, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 3.35% | - |
| Sep 30, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Sep 29, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 3.37% | - |
| Sep 28, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 39.47 | -0.99% | - |
| Sep 25, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 39.86 | 1.00% | - |
| Sep 24, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 39.47 | 1.01% | - |
| Sep 23, 2026 | 39.20 | 39.80 | 37.80 | 39.60 | 39.07 | 1.02% | - |
| Sep 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.68 | - | - |
| Sep 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.68 | -3.92% | - |
| Sep 18, 2026 | 37.80 | 40.80 | 37.60 | 40.80 | 40.26 | 9.09% | 25 |
| Sep 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.90 | -2.09% | - |
| Sep 16, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 37.69 | 3.24% | - |
| Sep 15, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 36.51 | 3.35% | - |
| Sep 14, 2026 | 36.40 | 36.60 | 35.80 | 35.80 | 35.32 | -3.76% | 24 |
| Sep 11, 2026 | 37.00 | 39.00 | 36.60 | 37.20 | 36.71 | 0.54% | 24 |
| Sep 10, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 36.51 | -2.63% | - |
| Sep 9, 2026 | 38.00 | 38.20 | 38.00 | 38.00 | 37.50 | 2.70% | - |
| Sep 8, 2026 | 37.20 | 37.20 | 36.20 | 37.00 | 36.51 | -4.64% | - |
| Sep 7, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.29 | 4.30% | - |
| Sep 4, 2026 | 37.20 | 37.20 | 36.40 | 37.20 | 36.71 | 1.09% | - |
| Sep 3, 2026 | 36.60 | 38.60 | 36.00 | 36.80 | 36.31 | 1.66% | 410 |
| Sep 2, 2026 | 36.20 | 36.20 | 35.60 | 36.20 | 35.72 | -3.21% | - |
| Sep 1, 2026 | 37.00 | 38.00 | 37.00 | 37.40 | 36.90 | -0.53% | - |
| Aug 31, 2026 | 37.40 | 37.60 | 37.00 | 37.60 | 37.10 | 1.62% | - |
| Aug 28, 2026 | 37.00 | 37.00 | 36.80 | 37.00 | 36.51 | -2.63% | - |
| Aug 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.50 | - | - |
| Aug 26, 2026 | 38.20 | 38.20 | 37.60 | 38.00 | 37.50 | 1.06% | - |
| Aug 25, 2026 | 37.80 | 37.80 | 37.40 | 37.60 | 37.10 | -0.53% | - |
| Aug 24, 2026 | 38.40 | 38.40 | 37.60 | 37.80 | 37.30 | - | - |
| Aug 21, 2026 | 38.00 | 38.00 | 37.60 | 37.80 | 37.30 | - | - |
| Aug 20, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.30 | -3.57% | - |
| Aug 19, 2026 | 39.00 | 39.80 | 39.00 | 39.20 | 38.68 | -4.39% | - |
| Aug 18, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 40.46 | -8.89% | - |
| Aug 17, 2026 | 45.20 | 45.20 | 44.80 | 45.00 | 44.40 | 2.74% | - |