Fuji Electric Co., Ltd. (FRA:FJE)
Germany · Delayed Price · Currency is EUR 68.50
+3.00 (4.58%)
At close: Feb 20, 2026
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 4.58% | - |
| Feb 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Feb 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Feb 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Feb 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Feb 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Feb 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Feb 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.93% | - |
| Feb 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Feb 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Feb 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | - |
| Feb 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 5.22% | - |
| Feb 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Jan 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | - |
| Jan 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Jan 28, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.57% | 30 |
| Jan 27, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 4.10% | 100 |
| Jan 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Jan 23, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 9 |
| Jan 22, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 462 |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Jan 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -9.49% | - |
| Jan 19, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 2.24% | 30 |
| Jan 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jan 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Jan 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Jan 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Jan 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Jan 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jan 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jan 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jan 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jan 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Jan 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Dec 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Dec 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Dec 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Dec 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Dec 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 150 |
| Dec 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Dec 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Dec 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Dec 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Dec 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Dec 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Dec 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |