FUJIFILM Holdings Corporation (FRA:FJIA)
Germany · Delayed Price · Currency is EUR 8.10
-0.05 (-0.61%)
At close: Oct 23, 2026
FRA:FJIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -10.06% | - |
| Oct 20, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | 60 |
| Oct 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 10.37% | - |
| Oct 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -9.39% | - |
| Oct 15, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Oct 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 13.58% | - |
| Oct 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -9.89% | - |
| Oct 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 15.19% | - |
| Oct 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Sep 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Sep 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Sep 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Sep 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -8.52% | - |
| Sep 24, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Sep 23, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | - |
| Sep 22, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | - |
| Sep 21, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 12.26% | - |
| Sep 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Sep 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Sep 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Sep 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -11.70% | - |
| Sep 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 13.25% | - |
| Sep 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Sep 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -9.83% | - |
| Aug 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Aug 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Aug 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Aug 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Aug 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 16.78% | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -12.80% | - |
| Aug 17, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 9.33% | - |