Furukawa Electric Co., Ltd. (FRA:FKA)
Germany · Delayed Price · Currency is EUR 242.85
-26.30 (-9.77%)
Last updated: Jun 26, 2026, 4:10 PM CET
FRA:FKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 246.25 | 247.25 | 242.85 | 242.85 | 242.85 | -9.77% | 85 |
| Jun 25, 2026 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 1.82% | - |
| Jun 24, 2026 | 259.15 | 264.35 | 259.15 | 264.35 | 264.35 | 0.34% | 175 |
| Jun 23, 2026 | 265.00 | 268.05 | 258.45 | 263.45 | 263.45 | -17.93% | 494 |
| Jun 22, 2026 | 313.75 | 321.00 | 310.85 | 321.00 | 321.00 | 12.45% | 115 |
| Jun 19, 2026 | 290.00 | 293.25 | 285.45 | 285.45 | 285.45 | 6.65% | 197 |
| Jun 18, 2026 | 254.50 | 273.75 | 254.50 | 267.65 | 267.65 | 4.12% | 208 |
| Jun 17, 2026 | 252.80 | 257.90 | 252.80 | 257.05 | 257.05 | 3.67% | 308 |
| Jun 16, 2026 | 246.40 | 249.80 | 246.40 | 247.95 | 247.95 | 4.40% | 65 |
| Jun 15, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 3.44% | - |
| Jun 12, 2026 | 229.30 | 229.60 | 229.30 | 229.60 | 229.60 | 3.12% | 22 |
| Jun 11, 2026 | 218.65 | 223.85 | 218.65 | 222.65 | 222.65 | -0.82% | 245 |
| Jun 10, 2026 | 222.00 | 224.50 | 213.90 | 224.50 | 224.50 | -7.76% | 1,076 |
| Jun 9, 2026 | 248.85 | 253.60 | 243.40 | 243.40 | 243.40 | -5.84% | 231 |
| Jun 8, 2026 | 241.55 | 258.50 | 241.55 | 258.50 | 258.50 | 0.86% | 854 |
| Jun 5, 2026 | 266.35 | 266.35 | 256.30 | 256.30 | 256.30 | -5.27% | 15 |
| Jun 4, 2026 | 273.30 | 273.30 | 270.55 | 270.55 | 270.55 | -6.55% | 42 |
| Jun 3, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 5.45% | 6 |
| 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 |