Skip to main content
logo
FUJIFILM Holdings Corporation (FRA:FJI)
Germany flag Germany · Delayed Price · Currency is EUR
17.62
-0.11 (-0.62%)
Aug 26, 2026, 8:01 AM CET

FRA:FJI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.2317.7317.2317.7317.73-1.17%3
Aug 24, 202617.4317.9417.4317.9417.945.31%100
Aug 21, 202616.9917.0416.9917.0417.04-0.03%-
Aug 20, 202617.0417.0417.0417.0417.040.26%-
Aug 19, 202617.0017.0717.0017.0017.00-0.29%159
Aug 18, 202617.0517.0517.0517.0517.05-0.84%-
Aug 17, 202617.2517.7917.1917.1917.19-3.26%3
Aug 14, 202617.7617.7717.7617.7717.770.88%-
Aug 13, 202617.6217.6217.6217.6217.62-0.17%-
Aug 12, 202617.2017.6517.2017.6517.652.86%600
Aug 11, 202617.1617.1617.1617.1617.16-642
Aug 10, 202616.9617.5016.9617.1617.16-2.56%210
Aug 7, 202617.6117.6117.6117.6117.61-10.63%-
Aug 6, 202620.9520.9519.2019.7019.70-7.51%820
Aug 5, 202620.7521.3020.7521.3021.302.65%4
Aug 4, 202620.4420.7520.4420.7520.750.19%-
Aug 3, 202620.7120.7120.7120.7120.711.42%-
Jul 31, 202620.2820.4220.2820.4220.42-1.83%-
Jul 30, 202620.0820.8020.0820.8020.800.82%642
Jul 29, 202621.0521.3820.6320.6320.634.35%253
Jul 28, 202619.7519.7719.7519.7719.77-1.64%1
Jul 27, 202620.1220.1220.1020.1020.105.57%10
Jul 24, 202619.0419.0419.0419.0419.04-1.30%-
Jul 23, 202619.2919.2919.2919.2919.29-0.46%-
Jul 22, 202619.3819.3819.3819.3819.38-3.05%-
Jul 21, 202619.4719.9919.4719.9919.993.68%15
Jul 20, 202619.2619.6019.2619.2819.280.39%10
Jul 17, 202619.2319.2318.8519.2119.21-0.13%9
Jul 16, 202619.2319.2319.2319.2319.230.47%-
Jul 15, 202619.1419.1419.1419.1419.14-1.49%-
Jul 14, 202619.4219.4319.4219.4319.432.10%198
Jul 13, 202618.9819.0318.9819.0319.03-1.60%-
Jul 10, 202619.1019.3419.1019.3419.342.25%-
Jul 9, 202618.9218.9218.9218.9218.920.19%-
Jul 8, 202619.0519.0518.8818.8818.88-3.33%-
Jul 7, 202619.5319.5319.5319.5319.530.90%-
Jul 6, 202619.2219.3619.2219.3619.36--
Jul 3, 202619.2019.3619.2019.3619.363.09%-
Jul 2, 202618.7818.7818.7818.7818.78-1.26%-
Jul 1, 202618.4719.0218.4719.0219.022.04%9
Jun 30, 202618.6418.6418.6418.6418.64-1.95%-
Jun 29, 202618.6619.0118.6619.0119.012.92%-
Jun 26, 202618.4218.4718.4218.4718.470.79%-
Jun 25, 202618.3218.3218.3218.3218.322.89%-
Jun 24, 202617.8117.8117.8117.8117.81-24
Jun 23, 202617.8117.8117.8117.8117.81-1.22%-
Jun 22, 202617.9118.0317.9118.0318.03-1.18%-
Jun 19, 202618.0518.2418.0518.2418.24-2.09%734
Jun 18, 202618.1618.6318.1618.6318.634.17%-
Jun 17, 202617.8917.8917.8917.8917.89-1.05%-