FUJIFILM Holdings Corporation (FRA:FJI)
Germany · Delayed Price · Currency is EUR 18.87
+0.98 (5.48%)
Jun 3, 2026, 6:06 PM CET
FRA:FJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.41 | 18.87 | 18.39 | 18.87 | - | 5.48% | 810 |
| Jun 2, 2026 | 17.75 | 17.89 | 17.75 | 17.89 | 17.89 | 0.11% | - |
| Jun 1, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.08% | - |
| May 29, 2026 | 17.85 | 17.86 | 17.62 | 17.86 | 17.86 | -0.25% | 30 |
| May 28, 2026 | 17.60 | 18.12 | 17.60 | 17.90 | 17.90 | 4.53% | 844 |
| May 27, 2026 | 17.18 | 17.18 | 17.13 | 17.13 | 17.13 | 1.30% | - |
| May 26, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.70% | - |
| May 25, 2026 | 16.98 | 17.50 | 16.98 | 17.03 | 17.03 | 0.68% | 76 |
| May 22, 2026 | 17.01 | 17.01 | 16.91 | 16.91 | 16.91 | -1.60% | 74 |
| May 21, 2026 | 17.01 | 17.61 | 17.01 | 17.19 | 17.19 | 0.29% | 74 |
| May 20, 2026 | 16.75 | 17.41 | 16.75 | 17.14 | 17.14 | 1.42% | 917 |
| May 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% | - |
| May 18, 2026 | 16.81 | 16.81 | 16.78 | 16.78 | 16.78 | 0.45% | - |
| May 15, 2026 | 16.55 | 17.28 | 16.55 | 16.70 | 16.70 | -3.24% | 20 |
| May 14, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.44% | - |
| May 13, 2026 | 17.41 | 17.41 | 17.19 | 17.19 | 17.19 | -1.26% | 2 |
| May 12, 2026 | 17.29 | 17.41 | 17.29 | 17.41 | 17.41 | 6.62% | 87 |
| May 11, 2026 | 16.27 | 16.33 | 16.27 | 16.33 | 16.33 | -0.24% | - |
| May 8, 2026 | 16.11 | 16.37 | 16.11 | 16.37 | 16.37 | 3.09% | - |
| May 7, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.85% | - |
| May 6, 2026 | 15.69 | 16.18 | 15.69 | 16.18 | 16.18 | 3.82% | 20 |
| May 5, 2026 | 15.67 | 15.67 | 15.58 | 15.58 | 15.58 | -0.51% | - |
| May 4, 2026 | 15.60 | 15.66 | 15.60 | 15.66 | 15.66 | 0.32% | - |
| Apr 30, 2026 | 15.16 | 15.61 | 15.16 | 15.61 | 15.61 | 2.43% | - |
| Apr 29, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.10% | - |
| Apr 28, 2026 | 15.42 | 15.42 | 15.23 | 15.23 | 15.23 | -1.17% | - |
| Apr 27, 2026 | 15.25 | 15.79 | 15.25 | 15.41 | 15.41 | 1.22% | 18 |
| Apr 24, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -3.30% | - |
| Apr 23, 2026 | 15.91 | 15.91 | 15.74 | 15.74 | 15.74 | -2.63% | - |
| Apr 22, 2026 | 16.07 | 16.17 | 16.07 | 16.17 | 16.17 | -0.09% | - |
| Apr 21, 2026 | 16.31 | 16.31 | 16.18 | 16.18 | 16.18 | -5.41% | - |
| Apr 20, 2026 | 16.78 | 17.11 | 16.78 | 17.11 | 17.11 | 0.47% | 60 |
| Apr 17, 2026 | 16.67 | 17.03 | 16.67 | 17.03 | 17.03 | 2.62% | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.59 | 16.59 | 16.59 | 0.12% | - |
| Apr 15, 2026 | 16.55 | 16.57 | 16.55 | 16.57 | 16.57 | -0.09% | - |
| Apr 14, 2026 | 16.37 | 16.59 | 16.37 | 16.59 | 16.59 | 0.55% | - |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% | - |
| Apr 10, 2026 | 16.51 | 16.52 | 16.51 | 16.52 | 16.52 | 1.38% | - |
| Apr 9, 2026 | 16.65 | 16.65 | 16.14 | 16.29 | 16.29 | -5.32% | 3,200 |
| Apr 8, 2026 | 17.12 | 17.77 | 17.12 | 17.21 | 17.21 | 2.38% | 2,700 |
| Apr 7, 2026 | 16.87 | 16.87 | 16.81 | 16.81 | 16.81 | - | - |
| Apr 2, 2026 | 16.55 | 16.81 | 16.55 | 16.81 | 16.81 | 0.27% | - |
| Apr 1, 2026 | 16.57 | 16.76 | 16.57 | 16.76 | 16.76 | 2.32% | - |
| Mar 31, 2026 | 16.02 | 16.38 | 16.02 | 16.38 | 16.38 | 4.33% | - |
| Mar 30, 2026 | 15.64 | 15.70 | 15.64 | 15.70 | 15.70 | -0.41% | - |
| Mar 27, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.77 | 0.19% | - |
| Mar 26, 2026 | 16.02 | 16.02 | 15.93 | 15.93 | 15.74 | -0.03% | - |
| Mar 25, 2026 | 15.88 | 15.97 | 15.88 | 15.93 | 15.74 | -0.75% | 10 |
| Mar 24, 2026 | 15.89 | 16.05 | 15.89 | 16.05 | 15.86 | 1.58% | - |
| Mar 23, 2026 | 15.36 | 16.46 | 15.36 | 15.80 | 15.61 | -0.16% | 114 |