FUJIFILM Holdings Corporation (FRA:FJI)
Germany · Delayed Price · Currency is EUR 16.57
+0.24 (1.47%)
At close: Jan 30, 2026
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.54 | 16.57 | 16.54 | 16.57 | 16.57 | 1.47% | - |
| Jan 29, 2026 | 16.35 | 16.35 | 16.33 | 16.33 | 16.33 | -1.60% | 216 |
| Jan 28, 2026 | 16.58 | 16.59 | 16.58 | 16.59 | 16.59 | -0.09% | - |
| Jan 27, 2026 | 16.90 | 16.90 | 16.61 | 16.61 | 16.61 | -2.01% | - |
| Jan 26, 2026 | 17.09 | 17.09 | 16.95 | 16.95 | 16.95 | -0.47% | - |
| Jan 23, 2026 | 17.08 | 17.08 | 17.03 | 17.03 | 17.03 | -0.41% | - |
| Jan 22, 2026 | 17.04 | 17.10 | 17.04 | 17.10 | 17.10 | -1.78% | - |
| Jan 21, 2026 | 17.21 | 17.41 | 17.21 | 17.41 | 17.41 | 0.72% | 100 |
| Jan 20, 2026 | 17.57 | 17.57 | 17.28 | 17.28 | 17.28 | -4.82% | 30 |
| Jan 19, 2026 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | -0.06% | - |
| Jan 16, 2026 | 18.44 | 18.44 | 18.17 | 18.17 | 18.17 | -0.76% | - |
| Jan 15, 2026 | 18.39 | 18.39 | 18.31 | 18.31 | 18.31 | 0.49% | - |
| Jan 14, 2026 | 18.27 | 18.69 | 18.22 | 18.22 | 18.22 | 1.73% | 428 |
| Jan 13, 2026 | 17.91 | 18.36 | 17.91 | 17.91 | 17.91 | -1.46% | 58 |
| Jan 12, 2026 | 18.19 | 18.19 | 18.17 | 18.17 | 18.17 | -0.44% | - |
| Jan 9, 2026 | 17.73 | 18.25 | 17.73 | 18.25 | 18.25 | 1.36% | - |
| Jan 8, 2026 | 17.95 | 18.01 | 17.95 | 18.01 | 18.01 | -0.33% | - |
| Jan 7, 2026 | 18.02 | 18.07 | 18.02 | 18.07 | 18.07 | -1.12% | - |
| Jan 6, 2026 | 18.17 | 18.27 | 18.17 | 18.27 | 18.27 | 0.16% | - |
| Jan 5, 2026 | 18.18 | 18.84 | 18.18 | 18.24 | 18.24 | 1.59% | 7 |
| Jan 2, 2026 | 17.92 | 17.96 | 17.92 | 17.96 | 17.96 | 0.11% | - |
| Dec 30, 2025 | 17.86 | 17.94 | 17.86 | 17.94 | 17.94 | 0.17% | - |
| Dec 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Dec 23, 2025 | 18.12 | 18.69 | 17.91 | 17.91 | 17.91 | -1.43% | 10 |
| Dec 22, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.28% | - |
| Dec 19, 2025 | 17.79 | 18.12 | 17.79 | 18.12 | 18.12 | -0.33% | - |
| Dec 18, 2025 | 18.22 | 18.22 | 18.18 | 18.18 | 18.18 | -1.17% | - |
| Dec 17, 2025 | 18.52 | 18.52 | 18.39 | 18.39 | 18.39 | -2.47% | - |
| Dec 16, 2025 | 18.90 | 18.90 | 18.86 | 18.86 | 18.86 | -1.69% | 1 |
| Dec 15, 2025 | 18.86 | 19.18 | 18.86 | 19.18 | 19.18 | 4.72% | 6 |
| Dec 12, 2025 | 18.62 | 18.62 | 18.32 | 18.32 | 18.32 | -2.53% | - |
| Dec 11, 2025 | 18.58 | 18.79 | 18.58 | 18.79 | 18.79 | 2.76% | - |
| Dec 10, 2025 | 18.18 | 18.29 | 18.18 | 18.29 | 18.29 | 1.81% | - |
| Dec 9, 2025 | 18.03 | 18.03 | 17.96 | 17.96 | 17.96 | 0.06% | - |
| Dec 8, 2025 | 17.80 | 18.36 | 17.80 | 17.95 | 17.95 | 1.07% | 25 |
| Dec 5, 2025 | 17.74 | 17.76 | 17.74 | 17.76 | 17.76 | -1.31% | - |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.15% | - |
| Dec 3, 2025 | 17.99 | 17.99 | 17.79 | 17.79 | 17.79 | 0.76% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 17.66 | 17.66 | 17.66 | 1.44% | - |
| Dec 1, 2025 | 17.94 | 18.50 | 17.41 | 17.41 | 17.41 | -4.86% | 6 |
| Nov 28, 2025 | 18.26 | 18.30 | 18.26 | 18.30 | 18.30 | 0.83% | - |
| Nov 27, 2025 | 18.09 | 18.15 | 18.09 | 18.15 | 18.15 | -1.95% | - |
| Nov 26, 2025 | 18.17 | 18.51 | 18.17 | 18.51 | 18.51 | 1.51% | - |
| Nov 25, 2025 | 18.06 | 18.62 | 18.06 | 18.23 | 18.23 | 2.04% | 74 |
| Nov 24, 2025 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | -0.53% | - |
| Nov 21, 2025 | 17.79 | 17.96 | 17.79 | 17.96 | 17.96 | 2.69% | - |
| Nov 20, 2025 | 17.88 | 17.88 | 17.49 | 17.49 | 17.49 | -1.38% | - |
| Nov 19, 2025 | 17.91 | 17.91 | 17.74 | 17.74 | 17.74 | -0.95% | - |
| Nov 18, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Nov 17, 2025 | 18.11 | 18.11 | 17.91 | 17.91 | 17.91 | -1.78% | - |