Furukawa Electric Co., Ltd. (FRA:FKA)
Germany · Delayed Price · Currency is EUR 227.15
-7.25 (-3.09%)
At close: Apr 23, 2026
FRA:FKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | - | -3.50% | - |
| 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 | 1.82% | 156 |
| Mar 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.13 | -4.62% | - |
| Mar 26, 2026 | 174.00 | 174.00 | 169.00 | 173.00 | 172.09 | 0.58% | 334 |
| Mar 25, 2026 | 168.00 | 172.00 | 165.00 | 172.00 | 171.10 | 9.55% | 247 |
| Mar 24, 2026 | 151.00 | 157.00 | 151.00 | 157.00 | 156.17 | -1.26% | 101 |
| Mar 23, 2026 | 148.00 | 159.00 | 148.00 | 159.00 | 158.16 | 0.63% | 35 |
| Mar 20, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 157.17 | -0.63% | 39 |
| Mar 19, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 158.16 | 2.58% | 337 |
| Mar 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.19 | 4.73% | - |
| Mar 17, 2026 | 148.00 | 152.00 | 148.00 | 148.00 | 147.22 | -9.76% | 400 |
| Mar 16, 2026 | 162.00 | 166.00 | 159.00 | 164.00 | 163.14 | -4.65% | 4,982 |
| Mar 13, 2026 | 164.00 | 176.00 | 164.00 | 172.00 | 171.10 | 9.55% | 1,578 |
| Mar 12, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.17 | -3.09% | - |
| Mar 11, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 161.15 | 3.85% | 139 |
| Mar 10, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 155.18 | 13.04% | 100 |
| Mar 9, 2026 | 135.00 | 139.00 | 135.00 | 138.00 | 137.27 | -10.39% | 237 |
| Mar 6, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.19 | -1.28% | - |
| Mar 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.18 | - | - |
| Mar 4, 2026 | 151.00 | 156.00 | 151.00 | 156.00 | 155.18 | 4.00% | 9 |
| Mar 3, 2026 | 158.00 | 158.00 | 149.00 | 150.00 | 149.21 | -5.66% | 255 |
| Mar 2, 2026 | 163.00 | 165.00 | 159.00 | 159.00 | 158.16 | 5.30% | 206 |
| Feb 27, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 150.21 | 1.34% | 43 |
| Feb 26, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 148.22 | -4.49% | 75 |
| Feb 25, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 155.18 | 4.00% | 2,003 |
| Feb 24, 2026 | 146.00 | 150.00 | 145.00 | 150.00 | 149.21 | 15.38% | 70 |
| Feb 23, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 129.32 | 2.36% | 109 |
| Feb 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.33 | 1.60% | - |
| Feb 19, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 124.34 | 4.17% | 80 |
| Feb 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.37 | 5.26% | - |
| Feb 17, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 113.40 | -0.87% | 30 |
| Feb 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.40 | -3.36% | 122 |
| Feb 13, 2026 | 119.00 | 119.00 | 115.00 | 119.00 | 118.37 | -1.65% | 55 |
| Feb 12, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 120.36 | -3.97% | 205 |
| Feb 11, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 125.34 | 1.61% | 625 |