Skip to main content
logo
FUJIFILM Holdings Corporation (FRA:FJI)
Germany flag Germany · Delayed Price · Currency is EUR
16.17
-0.08 (-0.46%)
Apr 23, 2026, 7:44 PM CET

FRA:FJI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202615.9915.9915.9115.91--1.61%60
Apr 22, 202616.0716.1716.0716.1716.17-0.09%-
Apr 21, 202616.3116.3116.1816.1816.18-5.41%-
Apr 20, 202616.7817.1116.7817.1117.110.47%60
Apr 17, 202616.6717.0316.6717.0317.032.62%-
Apr 16, 202616.8016.8016.5916.5916.590.12%-
Apr 15, 202616.5516.5716.5516.5716.57-0.09%-
Apr 14, 202616.3716.5916.3716.5916.590.55%-
Apr 13, 202616.5016.5016.5016.5016.50-0.12%-
Apr 10, 202616.5116.5216.5116.5216.521.38%-
Apr 9, 202616.6516.6516.1416.2916.29-5.32%3,200
Apr 8, 202617.1217.7717.1217.2117.212.38%2,700
Apr 7, 202616.8716.8716.8116.8116.81--
Apr 2, 202616.5516.8116.5516.8116.810.27%-
Apr 1, 202616.5716.7616.5716.7616.762.32%-
Mar 31, 202616.0216.3816.0216.3816.384.33%-
Mar 30, 202615.6415.7015.6415.7015.70-1.60%-
Mar 27, 202615.9615.9615.9615.9615.770.19%-
Mar 26, 202616.0216.0215.9315.9315.74-0.03%-
Mar 25, 202615.8815.9715.8815.9315.74-0.75%10
Mar 24, 202615.8916.0515.8916.0515.861.58%-
Mar 23, 202615.3616.4615.3615.8015.61-0.16%114
Mar 20, 202615.9215.9215.8315.8315.64-0.78%400
Mar 19, 202615.7615.9515.7615.9515.76-1.09%-
Mar 18, 202616.2616.2616.1316.1315.931.00%-
Mar 17, 202615.9615.9715.9615.9715.78-2.41%-
Mar 16, 202616.2316.4416.2316.3616.171.52%60
Mar 13, 202616.1416.1416.1216.1215.92-0.37%-
Mar 12, 202616.4116.4116.1816.1815.98-1.55%150
Mar 11, 202616.6116.6116.4316.4316.230.15%-
Mar 10, 202616.2416.4116.2416.4116.211.27%-
Mar 9, 202615.9016.2015.9016.2016.011.25%-
Mar 6, 202616.1116.3016.0016.0015.810.03%400
Mar 5, 202616.2116.2116.0016.0015.80-4.02%-
Mar 4, 202616.0316.6716.0316.6716.474.12%-
Mar 3, 202616.4016.4016.0116.0115.81-5.18%-
Mar 2, 202616.9316.9316.8816.8816.68-2.12%-
Feb 27, 202617.4617.4617.2417.2517.04-0.46%150
Feb 26, 202617.0617.7017.0617.3317.125.06%46
Feb 25, 202616.4616.4916.4616.4916.290.73%-
Feb 24, 202616.1616.3716.1616.3716.18-0.97%-
Feb 23, 202616.5216.5316.5216.5316.330.33%-
Feb 20, 202616.1816.4816.1816.4816.280.61%-
Feb 19, 202616.5216.5216.3816.3816.18-4.07%-
Feb 18, 202617.0417.0717.0417.0716.870.98%-
Feb 17, 202616.8016.9116.8016.9116.702.49%-
Feb 16, 202616.5816.5816.5016.5016.30-0.87%-
Feb 13, 202616.1616.6416.1616.6416.443.03%-
Feb 12, 202616.5116.5116.1016.1515.96-2.36%52
Feb 11, 202616.4917.1116.4916.5416.340.76%170