FUJIFILM Holdings Corporation (FRA:FJIA)
Germany · Delayed Price · Currency is EUR 7.85
+0.05 (0.64%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:FJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| May 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| May 14, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -1.80% | 130 |
| May 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| May 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9.68% | - |
| May 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| May 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| May 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| May 6, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| May 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 18.55% | - |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Apr 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -12.41% | - |
| Apr 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Apr 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Apr 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 15.00% | - |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | - |