Skip to main content
logo
FUJIFILM Holdings Corporation (FRA:FJI)
Germany flag Germany · Delayed Price · Currency is EUR
18.12
-0.06 (-0.33%)
At close: Dec 19, 2025

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.7917.7917.7917.7917.79-2.15%-
Dec 18, 202518.2218.2218.1818.1818.18-1.17%-
Dec 17, 202518.5218.5218.3918.3918.39-2.47%-
Dec 16, 202518.9018.9018.8618.8618.86-1.69%1
Dec 15, 202518.8619.1818.8619.1819.184.72%6
Dec 12, 202518.6218.6218.3218.3218.32-2.53%-
Dec 11, 202518.5818.7918.5818.7918.792.76%-
Dec 10, 202518.1818.2918.1818.2918.291.81%-
Dec 9, 202518.0318.0317.9617.9617.960.06%-
Dec 8, 202517.8018.3617.8017.9517.951.07%25
Dec 5, 202517.7417.7617.7417.7617.76-1.31%-
Dec 4, 202518.0018.0018.0018.0018.001.15%-
Dec 3, 202517.9917.9917.7917.7917.790.76%-
Dec 2, 202518.1018.1017.6617.6617.661.44%-
Dec 1, 202517.9418.5017.4117.4117.41-4.86%6
Nov 28, 202518.2618.3018.2618.3018.300.83%-
Nov 27, 202518.0918.1518.0918.1518.15-1.95%-
Nov 26, 202518.1718.5118.1718.5118.511.51%-
Nov 25, 202518.0618.6218.0618.2318.232.04%74
Nov 24, 202517.8817.8817.8717.8717.87-0.53%-
Nov 21, 202517.7917.9617.7917.9617.962.69%-
Nov 20, 202517.8817.8817.4917.4917.49-1.38%-
Nov 19, 202517.9117.9117.7417.7417.74-0.95%-
Nov 18, 202517.9117.9117.9117.9117.91--
Nov 17, 202518.1118.1117.9117.9117.91-1.78%-
Nov 14, 202518.0518.5618.0518.2318.231.31%1,000
Nov 13, 202518.4418.4418.0018.0018.00-3.33%105
Nov 12, 202518.4919.0618.4918.6218.621.20%4
Nov 11, 202518.4518.4518.4018.4018.40-1.58%-
Nov 10, 202518.6318.6918.6318.6918.69-1.74%-
Nov 7, 202518.8819.0218.8819.0219.021.09%-
Nov 6, 202518.9318.9318.8218.8218.82-5.50%-
Nov 5, 202519.9119.9119.9119.9119.910.94%-
Nov 4, 202519.7319.7319.7319.7319.73-1.23%-
Nov 3, 202519.7419.9719.7419.9719.970.30%-
Oct 31, 202520.3520.3519.9119.9119.910.73%10
Oct 30, 202519.7319.8119.7319.7719.771.65%1
Oct 29, 202519.5920.0719.4519.4519.45-3.07%1
Oct 28, 202519.9620.0619.9620.0620.060.91%-
Oct 27, 202519.9319.9319.8819.8819.880.81%-
Oct 24, 202519.6319.7219.6219.7219.72-0.45%37
Oct 23, 202519.6919.8119.6919.8119.810.38%-
Oct 22, 202520.0120.0119.7419.7419.74-1.86%-
Oct 21, 202519.9920.1119.9920.1120.11-0.59%-
Oct 20, 202519.9620.2319.9620.2320.231.97%-
Oct 17, 202519.5520.3819.5519.8419.841.51%30
Oct 16, 202519.4519.5519.4519.5519.55-0.05%-
Oct 15, 202519.4719.5619.4719.5619.560.77%-
Oct 14, 202519.5720.3219.4119.4119.411.09%75
Oct 13, 202519.1819.7419.1819.2019.20-0.21%65