Furukawa Electric Co., Ltd. (FRA:FKA)
Germany · Delayed Price · Currency is EUR 165.00
-8.00 (-4.62%)
At close: Mar 27, 2026
FRA:FKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -4.62% | - |
| Mar 26, 2026 | 174.00 | 174.00 | 169.00 | 173.00 | 173.00 | 0.58% | 334 |
| Mar 25, 2026 | 168.00 | 172.00 | 165.00 | 172.00 | 172.00 | 9.55% | 247 |
| Mar 24, 2026 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | -1.26% | 101 |
| Mar 23, 2026 | 148.00 | 159.00 | 148.00 | 159.00 | 159.00 | 0.63% | 35 |
| Mar 20, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -0.63% | 39 |
| Mar 19, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 2.58% | 337 |
| Mar 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | - |
| Mar 17, 2026 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | -9.76% | 400 |
| Mar 16, 2026 | 162.00 | 166.00 | 159.00 | 164.00 | 164.00 | -4.65% | 4,982 |
| Mar 13, 2026 | 164.00 | 176.00 | 164.00 | 172.00 | 172.00 | 9.55% | 1,578 |
| Mar 12, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.09% | - |
| Mar 11, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 3.85% | 139 |
| Mar 10, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 13.04% | 100 |
| Mar 9, 2026 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | -10.39% | 237 |
| Mar 6, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Mar 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Mar 4, 2026 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 4.00% | 9 |
| Mar 3, 2026 | 158.00 | 158.00 | 149.00 | 150.00 | 150.00 | -5.66% | 255 |
| Mar 2, 2026 | 163.00 | 165.00 | 159.00 | 159.00 | 159.00 | 5.30% | 206 |
| Feb 27, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 1.34% | 43 |
| Feb 26, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -4.49% | 75 |
| Feb 25, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 4.00% | 2,003 |
| Feb 24, 2026 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 15.38% | 70 |
| Feb 23, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 2.36% | 109 |
| 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 |