Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 30.40
+0.40 (1.33%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:F5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.80 | 30.00 | 29.80 | 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 | -6.72% | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.58 | -1.47% | - |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | -0.73% | - |
| Mar 25, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.18 | 4.58% | - |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | 1.55% | - |
| Mar 23, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.59 | -4.44% | - |
| Mar 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | - | - |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | -4.26% | - |
| Mar 18, 2026 | 28.20 | 30.00 | 28.20 | 28.20 | 27.97 | 1.44% | 19 |
| Mar 17, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.58 | -1.42% | - |
| Mar 16, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 27.97 | - | - |
| Mar 13, 2026 | 28.20 | 28.20 | 27.80 | 28.20 | 27.97 | 2.17% | - |
| Mar 12, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.38 | -3.50% | - |
| Mar 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.37 | 1.42% | - |
| Mar 10, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 27.97 | 2.17% | - |
| Mar 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.38 | -4.17% | - |
| Mar 6, 2026 | 29.60 | 31.40 | 28.80 | 28.80 | 28.57 | -4.00% | 86 |
| Mar 5, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.76 | 2.04% | - |
| Mar 4, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.16 | 0.68% | - |
| Mar 3, 2026 | 30.80 | 30.80 | 29.20 | 29.20 | 28.96 | -5.81% | 30 |
| Mar 2, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 30.75 | -2.52% | - |
| Feb 27, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.54 | 2.58% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.75 | -9.88% | - |
| Feb 25, 2026 | 31.40 | 34.40 | 31.40 | 34.40 | 34.12 | 8.86% | 38 |
| Feb 24, 2026 | 30.60 | 31.60 | 30.60 | 31.60 | 31.34 | 6.04% | - |
| Feb 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | - | - |
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | -0.67% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 29.76 | 4.17% | - |
| Feb 18, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.57 | 2.86% | 10 |
| Feb 17, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.77 | -4.11% | - |
| Feb 16, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 28.96 | -3.31% | - |
| Feb 13, 2026 | 29.60 | 30.40 | 29.60 | 30.20 | 29.96 | 1.34% | - |
| Feb 12, 2026 | 26.00 | 29.80 | 26.00 | 29.80 | 29.56 | 14.62% | 70 |
| Feb 11, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 25.79 | 5.69% | 200 |