Fujikura Ltd. (FRA:FJK)
Germany · Delayed Price · Currency is EUR 91.20
+3.40 (3.87%)
At close: Dec 19, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |