FUJIFILM Holdings Corporation (FRA:FJIA)
Germany · Delayed Price · Currency is EUR 7.75
-0.15 (-1.90%)
At close: Sep 18, 2026
FRA:FJIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Aug 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -11.04% | - |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 11.64% | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -20.22% | - |
| Aug 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -8.50% | - |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 12.99% | - |
| Aug 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Aug 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.69% | - |
| Jul 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60% | - |
| Jul 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | - |
| Jul 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -11.92% | - |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Jul 24, 2026 | 9.20 | 10.00 | 9.20 | 10.00 | 10.00 | 21.21% | 53 |
| Jul 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jul 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -9.19% | - |
| Jul 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jul 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 11.52% | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jul 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Jul 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |