Fujikura Ltd. (FRA:FJK)
Germany · Delayed Price · Currency is EUR 106.00
-4.50 (-4.07%)
Last updated: Jan 29, 2026, 11:57 AM CET
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 1.42% | 196 |
| Jan 29, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -4.07% | 65 |
| Jan 28, 2026 | 110.00 | 111.50 | 109.50 | 110.50 | 110.50 | 9.41% | 226 |
| Jan 27, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.48% | 710 |
| Jan 26, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 1.67% | - |
| Jan 23, 2026 | 96.40 | 96.40 | 95.80 | 96.00 | 96.00 | -1.44% | 30 |
| Jan 22, 2026 | 96.20 | 98.40 | 96.20 | 97.40 | 97.40 | 0.21% | 200 |
| Jan 21, 2026 | 96.00 | 97.20 | 96.00 | 97.20 | 97.20 | 10.45% | 355 |
| Jan 20, 2026 | 91.60 | 91.60 | 88.00 | 88.00 | 88.00 | -5.78% | 377 |
| Jan 19, 2026 | 93.40 | 93.40 | 92.20 | 93.40 | 93.40 | -2.10% | 186 |
| Jan 16, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 2.36% | - |
| Jan 15, 2026 | 92.20 | 93.20 | 92.20 | 93.20 | 93.20 | 1.53% | 708 |
| Jan 14, 2026 | 92.20 | 92.20 | 91.80 | 91.80 | 91.80 | 0.66% | 236 |
| Jan 13, 2026 | 92.20 | 92.40 | 91.20 | 91.20 | 91.20 | -4.00% | 164 |
| Jan 12, 2026 | 94.60 | 95.00 | 94.00 | 95.00 | 95.00 | 0.64% | 355 |
| Jan 9, 2026 | 93.00 | 95.80 | 92.40 | 94.40 | 94.40 | -1.26% | 1,221 |
| Jan 8, 2026 | 95.80 | 96.20 | 95.60 | 95.60 | 95.60 | -2.85% | 65 |
| Jan 7, 2026 | 99.00 | 99.00 | 98.40 | 98.40 | 98.40 | -1.20% | 51 |
| Jan 6, 2026 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | -0.90% | 7 |
| Jan 5, 2026 | 99.60 | 101.00 | 99.60 | 100.50 | 100.50 | 3.82% | 204 |
| Jan 2, 2026 | 95.80 | 97.00 | 95.20 | 96.80 | 96.80 | 1.68% | 995 |
| Dec 30, 2025 | 94.60 | 95.20 | 94.60 | 95.20 | 95.20 | -0.83% | 75 |
| Dec 29, 2025 | 95.80 | 96.40 | 95.60 | 96.00 | 96.00 | -2.64% | 1,257 |
| Dec 23, 2025 | 96.40 | 98.60 | 96.40 | 98.60 | 98.60 | 2.71% | 100 |
| Dec 22, 2025 | 95.60 | 96.00 | 95.60 | 96.00 | 96.00 | 5.26% | 310 |
| Dec 19, 2025 | 90.00 | 91.20 | 90.00 | 91.20 | 91.20 | 3.87% | 215 |
| Dec 18, 2025 | 86.80 | 88.00 | 86.00 | 87.80 | 87.80 | 0.23% | 2,641 |
| Dec 17, 2025 | 90.60 | 90.60 | 87.60 | 87.60 | 87.60 | -2.23% | 84 |
| Dec 16, 2025 | 89.00 | 89.60 | 89.00 | 89.60 | 89.60 | -7.82% | 40 |
| Dec 15, 2025 | 96.40 | 97.20 | 96.40 | 97.20 | 97.20 | -2.80% | 162 |
| Dec 12, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 230 |
| Dec 11, 2025 | 99.40 | 100.50 | 99.40 | 100.50 | 100.50 | - | 76 |
| Dec 10, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 1.72% | 165 |
| Dec 9, 2025 | 101.00 | 103.00 | 98.80 | 98.80 | 98.80 | -4.08% | 653 |
| Dec 8, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 8.19% | 113 |
| Dec 5, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 2.15% | 4 |
| Dec 4, 2025 | 92.80 | 94.20 | 92.80 | 93.20 | 93.20 | -0.43% | 1,102 |
| Dec 3, 2025 | 93.40 | 93.60 | 93.00 | 93.60 | 93.60 | 2.63% | 408 |
| Dec 2, 2025 | 90.40 | 92.40 | 89.60 | 91.20 | 91.20 | 2.47% | 1,078 |
| Dec 1, 2025 | 91.40 | 91.60 | 86.60 | 89.00 | 89.00 | -9.55% | 379 |
| Nov 28, 2025 | 98.60 | 98.80 | 98.40 | 98.40 | 98.40 | -2.57% | 57 |
| Nov 27, 2025 | 98.60 | 101.00 | 98.60 | 101.00 | 101.00 | 0.50% | 250 |
| Nov 26, 2025 | 99.00 | 100.50 | 98.00 | 100.50 | 100.50 | 5.79% | 1,092 |
| Nov 25, 2025 | 95.00 | 97.60 | 95.00 | 95.00 | 95.00 | -3.85% | 295 |
| Nov 24, 2025 | 96.80 | 98.80 | 94.00 | 98.80 | 98.80 | 4.00% | 2,417 |
| Nov 21, 2025 | 94.00 | 95.00 | 91.20 | 95.00 | 95.00 | -6.86% | 7,073 |
| Nov 20, 2025 | 103.50 | 106.00 | 102.00 | 102.00 | 102.00 | - | 823 |
| Nov 19, 2025 | 98.60 | 102.00 | 98.40 | 102.00 | 102.00 | 6.69% | 855 |
| Nov 18, 2025 | 97.20 | 98.40 | 95.60 | 95.60 | 95.60 | -11.07% | 7,879 |
| Nov 17, 2025 | 110.50 | 113.00 | 107.00 | 107.50 | 107.50 | 2.38% | 1,210 |