Fuji Electric Co., Ltd. (FRA:FJE)
Germany · Delayed Price · Currency is EUR 65.50
+2.14 (3.38%)
Last updated: Apr 23, 2026, 7:21 PM CET
FRA:FJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.60 | 65.50 | 64.60 | 65.50 | 65.50 | 3.38% | 29 |
| Apr 22, 2026 | 62.60 | 63.36 | 62.60 | 63.36 | 63.36 | -0.85% | 200 |
| Apr 21, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 2.27% | - |
| Apr 20, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.61% | - |
| Apr 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.43% | - |
| Apr 16, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 6.20% | - |
| Apr 15, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -1.97% | - |
| Apr 14, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 2.76% | - |
| Apr 13, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.66% | - |
| Apr 10, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 1.92% | - |
| Apr 9, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.54% | - |
| Apr 8, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 4.93% | - |
| Apr 7, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -2.79% | - |
| Apr 2, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -4.92% | 750 |
| Apr 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 6.09% | - |
| Mar 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Mar 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.10% | - |
| Mar 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.51 | -0.81% | - |
| Mar 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | - | - |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | 4.24% | - |
| Mar 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | 4.42% | - |
| Mar 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.04 | -6.61% | - |
| Mar 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.01 | - | - |
| Mar 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.01 | -4.72% | - |
| Mar 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | 4.10% | - |
| Mar 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.51 | -0.81% | - |
| Mar 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | -0.81% | - |
| Mar 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.50 | 2.48% | - |
| Mar 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.01 | -0.82% | - |
| Mar 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.51 | 2.52% | - |
| Mar 10, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | 5.31% | - |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.04 | -6.61% | - |
| Mar 6, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.01 | -8.33% | 120 |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | - | - |
| Mar 4, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 65.47 | -3.65% | 10 |
| Mar 3, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 67.95 | -6.16% | 135 |
| Mar 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | -2.67% | - |
| Feb 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.39 | 4.17% | - |
| Feb 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | -0.69% | - |
| Feb 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | -0.68% | - |
| Feb 24, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 72.41 | 5.80% | 750 |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | 0.73% | - |
| Feb 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | 4.58% | - |
| Feb 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.97 | 0.77% | - |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.47 | 4.00% | - |
| Feb 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.99 | - | - |
| Feb 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.99 | 1.63% | - |
| Feb 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | -1.60% | - |
| Feb 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.99 | -1.57% | - |
| Feb 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | 1.60% | - |