Fuji Corporation (FRA:F5M)
Germany · Delayed Price · Currency is EUR 38.00
+0.60 (1.60%)
Last updated: Jul 20, 2026, 5:00 PM CET
FRA:F5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Jul 9, 2026 | 40.60 | 42.20 | 40.60 | 42.20 | 42.20 | 7.11% | - |
| Jul 8, 2026 | 40.20 | 40.20 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Jul 7, 2026 | 41.00 | 41.00 | 39.20 | 39.20 | 39.20 | -15.15% | - |
| Jul 6, 2026 | 45.60 | 46.20 | 44.80 | 46.20 | 46.20 | 0.87% | - |
| Jul 3, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 2.23% | 40 |
| Jul 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.45% | - |
| Jul 1, 2026 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 3.57% | - |
| Jun 30, 2026 | 44.80 | 44.80 | 43.60 | 44.80 | 44.80 | 8.21% | - |
| Jun 29, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jun 26, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Jun 25, 2026 | 45.00 | 45.00 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jun 24, 2026 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 23, 2026 | 44.00 | 44.00 | 42.60 | 42.60 | 42.60 | -4.48% | - |
| Jun 22, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - | - |
| Jun 19, 2026 | 44.80 | 44.80 | 44.40 | 44.60 | 44.60 | 0.45% | - |
| Jun 18, 2026 | 44.40 | 44.40 | 43.60 | 44.40 | 44.40 | 1.37% | - |
| Jun 17, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 1.39% | 50 |
| Jun 16, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Jun 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 7.92% | - |
| Jun 12, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Jun 11, 2026 | 39.20 | 39.20 | 39.00 | 39.20 | 39.20 | 1.03% | - |
| Jun 10, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jun 9, 2026 | 39.20 | 40.60 | 39.20 | 39.20 | 39.20 | 3.16% | 900 |
| Jun 8, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -7.32% | - |
| Jun 5, 2026 | 41.00 | 42.60 | 40.80 | 41.00 | 41.00 | 0.49% | 60 |
| Jun 4, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jun 3, 2026 | 41.80 | 41.80 | 41.20 | 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% | - |