Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 41.20
-0.60 (-1.44%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:F5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | - | -1.44% | - |
| Jun 2, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Jun 1, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| May 29, 2026 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | 2.88% | 360 |
| May 28, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | - | - |
| May 27, 2026 | 41.80 | 41.80 | 41.40 | 41.60 | 41.60 | -3.26% | - |
| May 26, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -2.27% | - |
| May 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 22, 2026 | 42.20 | 44.00 | 42.00 | 44.00 | 44.00 | 9.45% | 15 |
| May 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 5.24% | - |
| May 20, 2026 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | -4.98% | - |
| May 19, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -2.43% | - |
| May 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -8.04% | - |
| May 15, 2026 | 41.80 | 44.80 | 41.80 | 44.80 | 44.80 | 9.80% | - |
| May 14, 2026 | 37.80 | 40.80 | 37.80 | 40.80 | 40.80 | 4.62% | 300 |
| May 13, 2026 | 36.60 | 39.00 | 36.60 | 39.00 | 39.00 | 8.33% | 1,852 |
| May 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| May 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| May 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 5.45% | - |
| May 7, 2026 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | 3.77% | 53 |
| May 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| May 5, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| May 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 30, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 1.91% | - |
| Apr 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Apr 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 27, 2026 | 31.20 | 32.80 | 31.00 | 31.00 | 31.00 | 0.65% | 23 |
| Apr 24, 2026 | 30.60 | 30.80 | 30.40 | 30.80 | 30.80 | 2.67% | - |
| Apr 23, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -2.60% | - |
| Apr 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Apr 21, 2026 | 30.80 | 32.60 | 30.60 | 30.60 | 30.60 | 2.68% | 37 |
| Apr 20, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | -1.32% | - |
| Apr 17, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | - | - |
| Apr 16, 2026 | 30.20 | 30.40 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Apr 15, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.97% | - |
| Apr 14, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 6.29% | - |
| Apr 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Apr 10, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Apr 9, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Apr 8, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 8.53% | - |
| Apr 7, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - | - |
| Apr 2, 2026 | 25.60 | 25.80 | 25.40 | 25.80 | 25.80 | -2.27% | - |
| Apr 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6.45% | - |
| Mar 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Mar 30, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | -5.76% | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | -1.47% | - |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.92 | -0.73% | - |
| Mar 25, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.12 | 4.58% | - |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.93 | 1.55% | - |
| Mar 23, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.54 | -4.44% | - |