Fujikura Ltd. (FRA:FJK)
Germany · Delayed Price · Currency is EUR 90.60
-7.80 (-7.93%)
Last updated: Dec 1, 2025, 2:43 PM CET
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 91.40 | 91.60 | 86.60 | 87.20 | - | -11.38% | - |
| 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 |
| Nov 14, 2025 | 106.50 | 107.50 | 99.20 | 105.00 | 105.00 | 0.96% | 3,502 |
| Nov 13, 2025 | 114.50 | 115.50 | 104.00 | 104.00 | 104.00 | -8.37% | 366 |
| Nov 12, 2025 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 6.07% | 250 |
| Nov 11, 2025 | 109.50 | 109.50 | 106.00 | 107.00 | 107.00 | -8.94% | 1,157 |
| Nov 10, 2025 | 114.50 | 118.00 | 114.50 | 117.50 | 117.50 | 5.86% | 409 |
| Nov 7, 2025 | 114.50 | 115.50 | 110.50 | 111.00 | 111.00 | -6.33% | 412 |
| Nov 6, 2025 | 122.50 | 123.50 | 118.50 | 118.50 | 118.50 | 3.49% | 1,193 |
| Nov 5, 2025 | 111.00 | 114.50 | 109.00 | 114.50 | 114.50 | 1.33% | 2,252 |
| Nov 4, 2025 | 114.50 | 117.50 | 113.00 | 113.00 | 113.00 | -8.50% | 834 |
| Nov 3, 2025 | 122.50 | 123.50 | 120.00 | 123.50 | 123.50 | 2.07% | 1,283 |
| Oct 31, 2025 | 118.50 | 122.00 | 118.00 | 121.00 | 121.00 | 2.11% | 1,280 |
| Oct 30, 2025 | 116.00 | 119.50 | 115.50 | 118.50 | 118.50 | - | 1,578 |
| Oct 29, 2025 | 113.00 | 118.50 | 112.50 | 118.50 | 118.50 | 6.28% | 2,037 |
| Oct 28, 2025 | 108.50 | 111.50 | 108.50 | 111.50 | 111.50 | -2.19% | 1,040 |
| Oct 27, 2025 | 110.00 | 114.00 | 108.50 | 114.00 | 114.00 | 11.76% | 1,715 |
| Oct 24, 2025 | 99.20 | 102.00 | 99.20 | 102.00 | 102.00 | 2.62% | 1,137 |
| Oct 23, 2025 | 96.60 | 99.40 | 96.60 | 99.40 | 99.40 | 3.33% | 429 |
| Oct 22, 2025 | 95.80 | 97.60 | 94.80 | 96.20 | 96.20 | 0.21% | 1,079 |
| Oct 21, 2025 | 94.60 | 96.00 | 94.60 | 96.00 | 96.00 | -3.42% | 26 |
| Oct 20, 2025 | 95.80 | 99.40 | 95.80 | 99.40 | 99.40 | 7.81% | 877 |
| Oct 17, 2025 | 94.40 | 94.40 | 92.20 | 92.20 | 92.20 | -4.95% | 346 |
| Oct 16, 2025 | 94.20 | 97.00 | 94.20 | 97.00 | 97.00 | 3.19% | 542 |
| Oct 15, 2025 | 92.60 | 94.00 | 91.80 | 94.00 | 94.00 | 3.98% | 678 |
| Oct 14, 2025 | 90.00 | 91.60 | 89.60 | 90.40 | 90.40 | -5.24% | 802 |
| Oct 13, 2025 | 90.40 | 95.40 | 90.40 | 95.40 | 95.40 | 4.61% | 1,764 |
| Oct 10, 2025 | 93.20 | 93.20 | 90.80 | 91.20 | 91.20 | -4.60% | 458 |
| Oct 9, 2025 | 93.40 | 95.80 | 93.40 | 95.60 | 95.60 | 5.05% | 1,680 |
| Oct 8, 2025 | 89.80 | 91.20 | 89.80 | 91.00 | 91.00 | 4.84% | 440 |
| Oct 7, 2025 | 86.80 | 88.20 | 86.80 | 86.80 | 86.80 | 3.83% | 493 |
| Oct 6, 2025 | 81.60 | 83.60 | 81.60 | 83.60 | 83.60 | 2.45% | 434 |
| Oct 3, 2025 | 81.00 | 82.60 | 81.00 | 81.60 | 81.60 | -1.69% | 604 |
| Oct 2, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | 36 |
| Oct 1, 2025 | 82.00 | 83.80 | 82.00 | 83.80 | 83.80 | -0.24% | 15 |
| Sep 30, 2025 | 82.80 | 84.00 | 82.60 | 84.00 | 84.00 | -1.18% | 315 |
| Sep 29, 2025 | 83.40 | 85.00 | 83.40 | 85.00 | 85.00 | 5.72% | 48 |
| Sep 26, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 79.86 | -2.43% | - |
| Sep 25, 2025 | 83.00 | 83.80 | 82.40 | 82.40 | 81.84 | -1.44% | 57 |
| Sep 24, 2025 | 82.20 | 84.20 | 82.20 | 83.60 | 83.03 | 5.29% | 884 |
| Sep 23, 2025 | 81.20 | 81.20 | 79.40 | 79.40 | 78.86 | -2.22% | 204 |