Furukawa Electric Co., Ltd. (FRA:FKA)
Germany · Delayed Price · Currency is EUR 289.50
+14.95 (5.45%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:FKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | - | 5.45% | - |
| Jun 2, 2026 | 275.55 | 275.55 | 274.55 | 274.55 | 274.55 | -0.92% | 6 |
| Jun 1, 2026 | 281.60 | 281.60 | 277.10 | 277.10 | 277.10 | -0.07% | 54 |
| May 29, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | -2.87% | - |
| May 28, 2026 | 279.30 | 285.50 | 279.30 | 285.50 | 285.50 | -7.00% | 132 |
| May 27, 2026 | 303.45 | 307.00 | 303.45 | 307.00 | 307.00 | -6.86% | 147 |
| May 26, 2026 | 324.00 | 329.60 | 324.00 | 329.60 | 329.60 | 4.52% | 100 |
| May 25, 2026 | 313.25 | 315.35 | 313.25 | 315.35 | 315.35 | 7.55% | 142 |
| May 22, 2026 | 290.15 | 293.20 | 290.15 | 293.20 | 293.20 | 8.67% | 35 |
| May 21, 2026 | 267.30 | 269.80 | 267.30 | 269.80 | 269.80 | -4.85% | 100 |
| May 20, 2026 | 274.80 | 283.55 | 273.65 | 283.55 | 283.55 | 8.23% | 104 |
| May 19, 2026 | 269.65 | 270.30 | 261.95 | 262.00 | 262.00 | -11.44% | 553 |
| May 18, 2026 | 298.55 | 298.55 | 295.85 | 295.85 | 295.85 | -3.14% | 210 |
| May 15, 2026 | 290.10 | 305.45 | 290.10 | 305.45 | 305.45 | -1.42% | 209 |
| May 14, 2026 | 306.45 | 309.85 | 306.45 | 309.85 | 309.85 | -2.16% | 7 |
| May 13, 2026 | 312.25 | 318.60 | 312.25 | 316.70 | 316.70 | 11.91% | 373 |
| May 12, 2026 | 270.95 | 283.00 | 270.70 | 283.00 | 283.00 | 19.76% | 289 |
| May 11, 2026 | 236.35 | 238.50 | 235.40 | 236.30 | 236.30 | -3.51% | 33 |
| May 8, 2026 | 240.35 | 244.90 | 240.35 | 244.90 | 244.90 | -2.14% | 10 |
| May 7, 2026 | 250.75 | 252.40 | 250.25 | 250.25 | 250.25 | 5.37% | 113 |
| May 6, 2026 | 229.80 | 237.50 | 229.80 | 237.50 | 237.50 | 6.65% | 149 |
| May 5, 2026 | 220.10 | 222.70 | 220.10 | 222.70 | 222.70 | -0.36% | 115 |
| May 4, 2026 | 230.15 | 230.15 | 223.50 | 223.50 | 223.50 | -1.56% | 10 |
| Apr 30, 2026 | 224.35 | 227.05 | 224.35 | 227.05 | 227.05 | 0.15% | 28 |
| Apr 29, 2026 | 225.10 | 226.70 | 225.10 | 226.70 | 226.70 | 1.32% | 190 |
| Apr 28, 2026 | 231.85 | 231.85 | 223.75 | 223.75 | 223.75 | -0.04% | 72 |
| Apr 27, 2026 | 225.00 | 225.00 | 223.85 | 223.85 | 223.85 | -1.95% | 12 |
| Apr 24, 2026 | 230.60 | 230.60 | 228.30 | 228.30 | 228.30 | 0.51% | 22 |
| Apr 23, 2026 | 226.20 | 227.15 | 226.20 | 227.15 | 227.15 | -3.09% | 4 |
| Apr 22, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -0.66% | - |
| Apr 21, 2026 | 234.35 | 235.95 | 234.35 | 235.95 | 235.95 | 2.59% | 47 |
| Apr 20, 2026 | 230.70 | 232.05 | 230.00 | 230.00 | 230.00 | -7.41% | 74 |
| Apr 17, 2026 | 238.80 | 248.40 | 238.80 | 248.40 | 248.40 | 1.97% | 325 |
| Apr 16, 2026 | 242.85 | 244.00 | 241.95 | 243.60 | 243.60 | 3.37% | 22 |
| Apr 15, 2026 | 233.90 | 238.20 | 233.90 | 235.65 | 235.65 | -7.33% | 124 |
| Apr 14, 2026 | 251.20 | 255.10 | 251.20 | 254.30 | 254.30 | 3.14% | 1,512 |
| Apr 13, 2026 | 246.75 | 246.85 | 242.00 | 246.55 | 246.55 | -1.24% | 264 |
| Apr 10, 2026 | 243.35 | 249.65 | 243.35 | 249.65 | 249.65 | 3.46% | 127 |
| Apr 9, 2026 | 241.20 | 244.05 | 239.70 | 241.30 | 241.30 | -0.23% | 853 |
| Apr 8, 2026 | 232.85 | 242.95 | 230.55 | 241.85 | 241.85 | 22.15% | 558 |
| Apr 7, 2026 | 197.86 | 200.80 | 193.08 | 198.00 | 198.00 | 9.39% | 349 |
| Apr 2, 2026 | 173.00 | 181.00 | 173.00 | 181.00 | 181.00 | -0.55% | 153 |
| Apr 1, 2026 | 173.00 | 183.00 | 173.00 | 182.00 | 182.00 | 10.30% | 9 |
| Mar 31, 2026 | 160.00 | 165.00 | 159.00 | 165.00 | 165.00 | -1.79% | 378 |
| Mar 30, 2026 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | 2.53% | 156 |
| Mar 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 163.86 | -4.62% | - |
| Mar 26, 2026 | 174.00 | 174.00 | 169.00 | 173.00 | 171.81 | 0.58% | 334 |
| Mar 25, 2026 | 168.00 | 172.00 | 165.00 | 172.00 | 170.81 | 9.55% | 247 |
| Mar 24, 2026 | 151.00 | 157.00 | 151.00 | 157.00 | 155.92 | -1.26% | 101 |
| Mar 23, 2026 | 148.00 | 159.00 | 148.00 | 159.00 | 157.90 | 0.63% | 35 |