Furukawa Electric Co., Ltd. (FRA:FKA)
Germany · Delayed Price · Currency is EUR 127.00
+2.00 (1.60%)
Last updated: Feb 20, 2026, 8:06 AM CET
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Feb 19, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 4.17% | 80 |
| Feb 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5.26% | - |
| Feb 17, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 30 |
| Feb 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | 122 |
| Feb 13, 2026 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | -1.65% | 55 |
| Feb 12, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -3.97% | 205 |
| Feb 11, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.61% | 625 |
| Feb 10, 2026 | 117.00 | 125.00 | 117.00 | 124.00 | 124.00 | 29.17% | 1,138 |
| Feb 9, 2026 | 93.00 | 97.50 | 93.00 | 96.00 | 96.00 | 17.79% | 41 |
| Feb 6, 2026 | 78.00 | 81.50 | 78.00 | 81.50 | 81.50 | 5.16% | 100 |
| Feb 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -7.19% | 24 |
| Feb 4, 2026 | 82.50 | 84.00 | 82.50 | 83.50 | 83.50 | 8.44% | 123 |
| Feb 3, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 8.45% | 8 |
| Feb 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| 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% | - |