FUJIFILM Holdings Corporation (FRA:FJIA)
Germany · Delayed Price · Currency is EUR 7.90
-0.15 (-1.86%)
At close: Jan 28, 2026
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Jan 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jan 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 11.72% | - |
| Jan 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Jan 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -12.00% | - |
| Jan 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.91% | - |
| Jan 13, 2026 | 8.55 | 9.40 | 8.55 | 9.40 | 9.40 | 8.05% | 2 |
| Jan 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Jan 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jan 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jan 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jan 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jan 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -8.38% | - |
| Jan 2, 2026 | 8.60 | 9.55 | 8.60 | 9.55 | 9.55 | 0.53% | 3 |
| Dec 30, 2025 | 8.50 | 9.50 | 8.50 | 9.50 | 9.50 | 11.11% | 114 |
| Dec 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Dec 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Dec 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Dec 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Dec 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Dec 17, 2025 | 7.90 | 8.75 | 7.90 | 8.75 | 8.75 | 9.38% | 60 |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Dec 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Dec 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Dec 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -10.53% | - |
| Dec 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 11.84% | - |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 11.69% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -9.52% | - |
| Nov 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Nov 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |