Fuji Electric Co., Ltd. (FRA:FJE)
Germany · Delayed Price · Currency is EUR 73.76
-0.64 (-0.86%)
At close: Oct 23, 2026
FRA:FJE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.86% | - |
| Oct 22, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -2.67% | - |
| Oct 21, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.70% | - |
| Oct 20, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -6.40% | - |
| Oct 19, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.37% | - |
| Oct 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.49% | - |
| Oct 15, 2026 | 78.68 | 78.68 | 78.06 | 78.06 | 78.06 | -7.09% | 2 |
| Oct 14, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 1.13% | - |
| Oct 13, 2026 | 81.56 | 83.08 | 81.56 | 83.08 | 83.08 | -2.92% | 34 |
| Oct 12, 2026 | 84.36 | 85.58 | 84.36 | 85.58 | 85.58 | 2.44% | 20 |
| Oct 9, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 1.58% | - |
| Oct 8, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -3.63% | - |
| Oct 7, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -1.11% | - |
| Oct 6, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.84% | - |
| Oct 5, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 4.42% | - |
| Oct 2, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 1.31% | - |
| Oct 1, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 3.40% | - |
| Sep 30, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 4.01% | - |
| Sep 29, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.53% | - |
| Sep 28, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 75.62 | 1.36% | - |
| Sep 25, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.61 | 2.31% | - |
| Sep 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.92 | 0.38% | - |
| Sep 23, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 72.65 | 0.27% | - |
| Sep 22, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 72.45 | 0.88% | - |
| Sep 21, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 71.81 | 0.53% | - |
| Sep 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | 1.27% | - |
| Sep 17, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.54 | - | - |
| Sep 16, 2026 | 70.46 | 71.10 | 70.46 | 71.10 | 70.54 | 1.37% | 4 |
| Sep 15, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 69.59 | 0.49% | - |
| Sep 14, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.25 | -0.09% | - |
| Sep 11, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.31 | -1.61% | - |
| Sep 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | -2.77% | - |
| Sep 9, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 72.45 | 2.13% | - |
| Sep 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.94 | -2.19% | - |
| Sep 7, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.53 | 2.47% | - |
| Sep 4, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 70.78 | 1.97% | - |
| Sep 3, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.41 | 0.11% | - |
| Sep 2, 2026 | 69.96 | 69.96 | 69.88 | 69.88 | 69.33 | -4.77% | 30 |
| Sep 1, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 72.80 | -0.86% | - |
| Aug 31, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 73.44 | 0.14% | - |
| Aug 28, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.34 | -2.53% | - |
| Aug 27, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.25 | 1.53% | - |
| Aug 26, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.11 | -0.03% | - |
| Aug 25, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.13 | -0.80% | - |
| Aug 24, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 74.73 | 1.67% | - |
| Aug 21, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 73.50 | 1.79% | - |
| Aug 20, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 72.21 | 0.52% | - |
| Aug 19, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 71.83 | -7.08% | - |
| Aug 18, 2026 | 77.00 | 77.92 | 77.00 | 77.92 | 77.31 | -3.33% | 33 |
| Aug 17, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 79.97 | 0.78% | - |