Fuji Electric Co., Ltd. (FRA:FJE)
Germany · Delayed Price · Currency is EUR 60.00
-1.00 (-1.64%)
At close: Oct 23, 2025
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 10 |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 10 |
| Oct 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 10 |
| Oct 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | 10 |
| Oct 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 10 |
| Oct 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 10 |
| Oct 15, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 5.26% | 10 |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Oct 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 10 |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 10 |
| Oct 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 10 |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 10 |
| Oct 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | 10 |
| Oct 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Sep 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 29, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | 255 |
| Sep 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 40 |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 40 |
| Sep 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 40 |
| Sep 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 40 |
| Sep 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 40 |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | 40 |
| Sep 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 40 |
| Sep 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 40 |
| Sep 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | 40 |
| Sep 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 40 |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 40 |
| Sep 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 40 |
| Sep 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | 40 |
| Sep 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 40 |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 40 |
| Sep 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 40 |
| Sep 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 40 |
| Aug 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 40 |
| Aug 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 40 |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 40 |
| Aug 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 40 |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 40 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 40 |
| Aug 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 40 |
| Aug 20, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 40 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 40 |
| Aug 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 40 |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 74 |