Furukawa Electric Co., Ltd. (FRA:FKA)
Germany · Delayed Price · Currency is EUR 74.00
-1.50 (-1.99%)
At close: Jan 30, 2026
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | -1.99% | 42 |
| Jan 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.82% | - |
| Jan 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 13.77% | - |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jan 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | - |
| Jan 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jan 22, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | -1.55% | 14 |
| Jan 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 10.26% | - |
| Jan 20, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | 0.86% | 100 |
| Jan 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 20 |
| Jan 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | - |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jan 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jan 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jan 12, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 50 |
| Jan 9, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 1.85% | 286 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 7, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -5.26% | 1,074 |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Jan 5, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 6.42% | 11 |
| Jan 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Dec 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Dec 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Dec 22, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 2.97% | 100 |
| Dec 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Dec 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Dec 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Dec 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Dec 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 11, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | -2.75% | 200 |
| Dec 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Dec 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Dec 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | - |
| Dec 5, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 20 |
| Dec 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Dec 3, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 2.80% | 15 |
| Dec 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Nov 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Nov 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Nov 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Nov 21, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -9.91% | 75 |
| Nov 20, 2025 | 54.00 | 55.00 | 53.50 | 53.50 | 53.50 | - | 600 |
| Nov 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Nov 18, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | -9.57% | 583 |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 7.48% | - |