Fujikura Ltd. (FRA:FJK)
Germany · Delayed Price · Currency is EUR 23.83
-0.67 (-2.72%)
At close: Mar 27, 2026
FRA:FJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 147.50 | 147.50 | 143.00 | 143.00 | 143.00 | -2.72% | 20 |
| Mar 26, 2026 | 150.50 | 152.50 | 147.00 | 147.00 | 147.00 | -2.00% | 145 |
| Mar 25, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 5.63% | 515 |
| Mar 24, 2026 | 139.50 | 142.00 | 139.50 | 142.00 | 142.00 | - | 85 |
| Mar 23, 2026 | 128.00 | 142.00 | 127.00 | 142.00 | 142.00 | 4.80% | 412 |
| Mar 20, 2026 | 137.50 | 138.00 | 135.50 | 135.50 | 135.50 | -1.81% | 168 |
| Mar 19, 2026 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | -0.36% | 205 |
| Mar 18, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 2.21% | - |
| Mar 17, 2026 | 134.00 | 136.50 | 134.00 | 135.50 | 135.50 | -3.56% | 97 |
| Mar 16, 2026 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | -5.07% | 97 |
| Mar 13, 2026 | 143.50 | 148.00 | 143.00 | 148.00 | 148.00 | 7.25% | 142 |
| Mar 12, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.78% | - |
| Mar 11, 2026 | 138.50 | 140.50 | 137.50 | 140.50 | 140.50 | 3.69% | 86 |
| Mar 10, 2026 | 130.50 | 137.00 | 130.50 | 135.50 | 135.50 | 5.45% | 349 |
| Mar 9, 2026 | 124.00 | 128.50 | 118.50 | 128.50 | 128.50 | -0.39% | 2,701 |
| Mar 6, 2026 | 136.00 | 137.00 | 129.00 | 129.00 | 129.00 | -7.53% | 575 |
| Mar 5, 2026 | 145.50 | 145.50 | 139.50 | 139.50 | 139.50 | -5.74% | 125 |
| Mar 4, 2026 | 136.50 | 148.50 | 136.50 | 148.00 | 148.00 | 2.42% | 324 |
| Mar 3, 2026 | 147.50 | 147.50 | 135.50 | 144.50 | 144.50 | -6.77% | 207 |
| Mar 2, 2026 | 151.50 | 156.50 | 151.00 | 155.00 | 155.00 | 8.39% | 1,131 |
| Feb 27, 2026 | 144.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.72% | 348 |
| Feb 26, 2026 | 150.00 | 151.50 | 147.00 | 147.00 | 147.00 | -1.01% | 451 |
| Feb 25, 2026 | 145.00 | 150.00 | 145.00 | 148.50 | 148.50 | 4.95% | 486 |
| Feb 24, 2026 | 136.50 | 141.50 | 135.00 | 141.50 | 141.50 | 10.55% | 449 |
| Feb 23, 2026 | 128.50 | 128.50 | 126.50 | 128.00 | 128.00 | 1.19% | 212 |
| Feb 20, 2026 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | - | 166 |
| Feb 19, 2026 | 125.00 | 126.50 | 124.00 | 126.50 | 126.50 | 1.61% | 174 |
| Feb 18, 2026 | 122.50 | 124.50 | 122.50 | 124.50 | 124.50 | 4.18% | 20 |
| Feb 17, 2026 | 117.50 | 119.50 | 117.50 | 119.50 | 119.50 | 2.58% | 605 |
| Feb 16, 2026 | 118.00 | 118.50 | 116.50 | 116.50 | 116.50 | -3.72% | 306 |
| Feb 13, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | -4.35% | 480 |
| Feb 12, 2026 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | - | 66 |
| Feb 11, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 10 |
| Feb 10, 2026 | 122.50 | 126.50 | 122.50 | 126.50 | 126.50 | 2.85% | 247 |
| Feb 9, 2026 | 118.50 | 123.00 | 118.00 | 123.00 | 123.00 | -2.38% | 794 |
| Feb 6, 2026 | 119.00 | 126.00 | 119.00 | 126.00 | 126.00 | 10.04% | 896 |
| Feb 5, 2026 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | -5.76% | 431 |
| Feb 4, 2026 | 122.00 | 126.00 | 118.50 | 121.50 | 121.50 | 5.19% | 1,032 |
| Feb 3, 2026 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 5.96% | 33 |
| Feb 2, 2026 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1.40% | 150 |
| 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 |