FUJIFILM Holdings Corporation (FRA:FJI)
Germany · Delayed Price · Currency is EUR 18.22
-0.11 (-0.60%)
At close: Sep 18, 2026
FRA:FJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.20 | 18.22 | 18.20 | 18.22 | 18.22 | -0.60% | - |
| Sep 17, 2026 | 18.46 | 18.46 | 18.33 | 18.33 | 18.33 | 3.76% | - |
| Sep 16, 2026 | 18.07 | 18.28 | 17.67 | 17.67 | 17.67 | -0.17% | 5 |
| Sep 15, 2026 | 17.84 | 17.84 | 17.70 | 17.70 | 17.70 | -1.86% | 917 |
| Sep 14, 2026 | 17.98 | 18.03 | 17.98 | 18.03 | 18.03 | -0.39% | - |
| Sep 11, 2026 | 17.80 | 18.31 | 17.80 | 18.10 | 18.10 | 3.67% | 340 |
| Sep 10, 2026 | 17.76 | 18.38 | 17.46 | 17.46 | 17.46 | -0.82% | 3 |
| Sep 9, 2026 | 17.78 | 17.78 | 17.61 | 17.61 | 17.61 | 2.92% | - |
| Sep 8, 2026 | 17.79 | 17.79 | 17.11 | 17.11 | 17.11 | -3.33% | - |
| Sep 7, 2026 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | -2.35% | - |
| Sep 4, 2026 | 17.95 | 18.12 | 17.95 | 18.12 | 18.12 | - | - |
| Sep 3, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.88% | - |
| Sep 2, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -2.95% | - |
| Sep 1, 2026 | 18.36 | 18.36 | 18.33 | 18.33 | 18.33 | 2.75% | 1 |
| Aug 31, 2026 | 18.04 | 18.60 | 17.84 | 17.84 | 17.84 | -2.01% | 403 |
| Aug 28, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 6.18% | 15,000 |
| Aug 27, 2026 | 17.42 | 17.46 | 17.14 | 17.14 | 17.14 | -2.72% | 120 |
| Aug 26, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.62% | - |
| Aug 25, 2026 | 17.23 | 17.73 | 17.23 | 17.73 | 17.73 | -1.17% | 3 |
| Aug 24, 2026 | 17.43 | 17.94 | 17.43 | 17.94 | 17.94 | 5.31% | 100 |
| Aug 21, 2026 | 16.99 | 17.04 | 16.99 | 17.04 | 17.04 | -0.03% | - |
| Aug 20, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.26% | - |
| Aug 19, 2026 | 17.00 | 17.07 | 17.00 | 17.00 | 17.00 | -0.29% | 159 |
| Aug 18, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.84% | - |
| Aug 17, 2026 | 17.25 | 17.79 | 17.19 | 17.19 | 17.19 | -3.26% | 3 |
| Aug 14, 2026 | 17.76 | 17.77 | 17.76 | 17.77 | 17.77 | 0.88% | - |
| Aug 13, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.17% | - |
| Aug 12, 2026 | 17.20 | 17.65 | 17.20 | 17.65 | 17.65 | 2.86% | 600 |
| Aug 11, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 642 |
| Aug 10, 2026 | 16.96 | 17.50 | 16.96 | 17.16 | 17.16 | -2.56% | 210 |
| Aug 7, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -10.63% | - |
| Aug 6, 2026 | 20.95 | 20.95 | 19.20 | 19.70 | 19.70 | -7.51% | 820 |
| Aug 5, 2026 | 20.75 | 21.30 | 20.75 | 21.30 | 21.30 | 2.65% | 4 |
| Aug 4, 2026 | 20.44 | 20.75 | 20.44 | 20.75 | 20.75 | 0.19% | - |
| Aug 3, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.42% | - |
| Jul 31, 2026 | 20.28 | 20.42 | 20.28 | 20.42 | 20.42 | -1.83% | - |
| Jul 30, 2026 | 20.08 | 20.80 | 20.08 | 20.80 | 20.80 | 0.82% | 642 |
| Jul 29, 2026 | 21.05 | 21.38 | 20.63 | 20.63 | 20.63 | 4.35% | 253 |
| Jul 28, 2026 | 19.75 | 19.77 | 19.75 | 19.77 | 19.77 | -1.64% | 1 |
| Jul 27, 2026 | 20.12 | 20.12 | 20.10 | 20.10 | 20.10 | 5.57% | 10 |
| Jul 24, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.30% | - |
| Jul 23, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.46% | - |
| Jul 22, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -3.05% | - |
| Jul 21, 2026 | 19.47 | 19.99 | 19.47 | 19.99 | 19.99 | 3.68% | 15 |
| Jul 20, 2026 | 19.26 | 19.60 | 19.26 | 19.28 | 19.28 | 0.39% | 10 |
| Jul 17, 2026 | 19.23 | 19.23 | 18.85 | 19.21 | 19.21 | -0.13% | 9 |
| Jul 16, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.47% | - |
| Jul 15, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.49% | - |
| Jul 14, 2026 | 19.42 | 19.43 | 19.42 | 19.43 | 19.43 | 2.10% | 198 |
| Jul 13, 2026 | 18.98 | 19.03 | 18.98 | 19.03 | 19.03 | -1.60% | - |