Furukawa Electric Co., Ltd. (FRA:FKA)
Germany · Delayed Price · Currency is EUR 54.50
+2.50 (4.81%)
At close: Nov 28, 2025
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -10.08% | 68 |
| Nov 13, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 11.21% | 300 |
| Nov 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 100 |
| Nov 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -9.48% | 3 |
| Nov 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | 60 |
| Nov 6, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.31% | - |
| Nov 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -7.20% | - |
| Nov 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 180 |
| Nov 3, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 2.40% | 269 |
| Oct 31, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 6.84% | 15 |
| Oct 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 68 |
| Oct 29, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 1.71% | 219 |
| Oct 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Oct 27, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3.70% | 20 |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Oct 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Oct 15, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 4.95% | 300 |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Oct 13, 2025 | 51.00 | 54.00 | 51.00 | 52.50 | 52.50 | -1.87% | 400 |
| Oct 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | 300 |
| Oct 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Oct 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Sep 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Sep 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Sep 24, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 5.94% | 50 |
| Sep 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 22, 2025 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | -0.98% | 65 |