Fuji Electric Co., Ltd. (FRA:FJE)
Germany · Delayed Price · Currency is EUR 74.70
-0.02 (-0.03%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:FJE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | - | -0.03% | - |
| Aug 25, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.80% | - |
| Aug 24, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1.67% | - |
| Aug 21, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 1.79% | - |
| Aug 20, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 0.52% | - |
| Aug 19, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -7.08% | - |
| Aug 18, 2026 | 77.00 | 77.92 | 77.00 | 77.92 | 77.92 | -3.33% | 33 |
| Aug 17, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.78% | - |
| Aug 14, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.87% | - |
| Aug 13, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 3.49% | - |
| Aug 12, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -1.09% | - |
| Aug 11, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.76% | - |
| Aug 10, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.38% | - |
| Aug 7, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.33% | - |
| Aug 6, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -4.97% | - |
| Aug 5, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 5.60% | - |
| Aug 4, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.15% | - |
| Aug 3, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.71% | - |
| Jul 31, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 16.12% | - |
| Jul 30, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 5.58% | - |
| Jul 29, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -3.84% | - |
| Jul 28, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -4.12% | - |
| Jul 27, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.61% | - |
| Jul 24, 2026 | 68.42 | 68.88 | 68.42 | 68.88 | 68.88 | -2.68% | 50 |
| Jul 23, 2026 | 70.16 | 70.78 | 70.16 | 70.78 | 70.78 | 2.79% | 71 |
| Jul 22, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 1.89% | - |
| Jul 21, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 3.40% | - |
| Jul 20, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 2.09% | - |
| Jul 17, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -5.58% | - |
| Jul 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.74% | - |
| Jul 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.26% | - |
| Jul 14, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.16% | - |
| Jul 13, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -1.09% | - |
| Jul 10, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.28% | - |
| Jul 9, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.29% | - |
| Jul 8, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -2.57% | - |
| Jul 7, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -1.86% | - |
| Jul 6, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -0.52% | 32 |
| Jul 3, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.86% | - |
| Jul 2, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -4.08% | - |
| Jul 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.94% | - |
| Jun 30, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.87% | - |
| Jun 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.24% | - |
| Jun 26, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -6.28% | - |
| Jun 25, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.83% | - |
| Jun 24, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.53% | - |
| Jun 23, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -1.47% | - |
| Jun 22, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.63% | - |
| Jun 19, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.35% | - |
| Jun 18, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 3.43% | - |