FUJIFILM Holdings Corporation (FRA:FJIA)
Germany · Delayed Price · Currency is EUR 8.50
-1.15 (-11.92%)
Last updated: Jul 28, 2026, 8:07 AM CET
FRA:FJIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -9.89% | - |
| Jul 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jul 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Jul 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -7.84% | - |
| Jul 6, 2026 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | 22.16% | 3 |
| Jul 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -7.22% | - |
| Jul 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 14.65% | - |
| Jul 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jun 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jun 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jun 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.77% | - |
| Jun 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -8.06% | - |
| Jun 22, 2026 | 8.60 | 9.30 | 8.60 | 9.30 | 9.30 | 21.57% | 1,938 |
| Jun 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -12.57% | - |
| Jun 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Jun 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Jun 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -10.77% | 120 |
| Jun 12, 2026 | 7.70 | 9.75 | 7.70 | 9.75 | 9.75 | 9.55% | 195 |
| Jun 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jun 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.63% | - |
| Jun 8, 2026 | 8.75 | 9.85 | 8.75 | 9.85 | 9.85 | 9.44% | 14 |
| Jun 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | - |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jun 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -7.65% | - |
| Jun 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| May 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 14.86% | - |
| May 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -9.76% | - |
| May 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| May 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 13.38% | - |
| May 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -12.88% | - |
| May 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| May 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| May 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |