FUJIFILM Holdings Corporation (FRA:FJI)
Germany · Delayed Price · Currency is EUR 18.07
-0.34 (-1.82%)
Dec 1, 2025, 5:07 PM CET
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 18.05 | 18.56 | 18.05 | 18.23 | 18.23 | 1.31% | 1,000 |
| Nov 13, 2025 | 18.44 | 18.44 | 18.00 | 18.00 | 18.00 | -3.33% | 105 |
| Nov 12, 2025 | 18.49 | 19.06 | 18.49 | 18.62 | 18.62 | 1.20% | 4 |
| Nov 11, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -1.58% | - |
| Nov 10, 2025 | 18.63 | 18.69 | 18.63 | 18.69 | 18.69 | -1.74% | - |
| Nov 7, 2025 | 18.88 | 19.02 | 18.88 | 19.02 | 19.02 | 1.09% | - |
| Nov 6, 2025 | 18.93 | 18.93 | 18.82 | 18.82 | 18.82 | -5.50% | - |
| Nov 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.94% | - |
| Nov 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.23% | - |
| Nov 3, 2025 | 19.74 | 19.97 | 19.74 | 19.97 | 19.97 | 0.30% | - |
| Oct 31, 2025 | 20.35 | 20.35 | 19.91 | 19.91 | 19.91 | 0.73% | 10 |
| Oct 30, 2025 | 19.73 | 19.81 | 19.73 | 19.77 | 19.77 | 1.65% | 1 |
| Oct 29, 2025 | 19.59 | 20.07 | 19.45 | 19.45 | 19.45 | -3.07% | 1 |
| Oct 28, 2025 | 19.96 | 20.06 | 19.96 | 20.06 | 20.06 | 0.91% | - |
| Oct 27, 2025 | 19.93 | 19.93 | 19.88 | 19.88 | 19.88 | 0.81% | - |
| Oct 24, 2025 | 19.63 | 19.72 | 19.62 | 19.72 | 19.72 | -0.45% | 37 |
| Oct 23, 2025 | 19.69 | 19.81 | 19.69 | 19.81 | 19.81 | 0.38% | - |
| Oct 22, 2025 | 20.01 | 20.01 | 19.74 | 19.74 | 19.74 | -1.86% | - |
| Oct 21, 2025 | 19.99 | 20.11 | 19.99 | 20.11 | 20.11 | -0.59% | - |
| Oct 20, 2025 | 19.96 | 20.23 | 19.96 | 20.23 | 20.23 | 1.97% | - |
| Oct 17, 2025 | 19.55 | 20.38 | 19.55 | 19.84 | 19.84 | 1.51% | 30 |
| Oct 16, 2025 | 19.45 | 19.55 | 19.45 | 19.55 | 19.55 | -0.05% | - |
| Oct 15, 2025 | 19.47 | 19.56 | 19.47 | 19.56 | 19.56 | 0.77% | - |
| Oct 14, 2025 | 19.57 | 20.32 | 19.41 | 19.41 | 19.41 | 1.09% | 75 |
| Oct 13, 2025 | 19.18 | 19.74 | 19.18 | 19.20 | 19.20 | -0.21% | 65 |
| Oct 10, 2025 | 19.90 | 20.42 | 19.24 | 19.24 | 19.24 | -6.85% | 20 |
| Oct 9, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 0.15% | - |
| Oct 8, 2025 | 20.40 | 20.62 | 20.40 | 20.62 | 20.62 | -1.90% | 30 |
| Oct 7, 2025 | 21.10 | 21.80 | 21.02 | 21.02 | 21.02 | -0.85% | 100 |
| Oct 6, 2025 | 20.78 | 22.00 | 20.78 | 21.20 | 21.20 | 2.81% | 668 |
| Oct 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.29% | - |
| Oct 2, 2025 | 20.62 | 20.68 | 20.62 | 20.68 | 20.68 | -0.24% | - |
| Oct 1, 2025 | 20.90 | 20.90 | 20.73 | 20.73 | 20.73 | -0.81% | - |
| Sep 30, 2025 | 20.90 | 21.42 | 20.90 | 20.90 | 20.90 | 1.80% | 500 |
| Sep 29, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.53 | -2.66% | - |
| Sep 26, 2025 | 20.98 | 21.34 | 20.98 | 21.09 | 20.89 | 4.25% | 515 |
| Sep 25, 2025 | 20.49 | 20.49 | 20.23 | 20.23 | 20.04 | -1.03% | - |
| Sep 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.25 | -0.73% | - |
| Sep 23, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | 20.39 | 0.05% | - |
| Sep 22, 2025 | 20.54 | 20.58 | 20.47 | 20.58 | 20.38 | 1.63% | 42 |