Fuji Media Holdings, Inc. (FRA:FTN)
Germany · Delayed Price · Currency is EUR 19.20
-0.30 (-1.54%)
At close: Nov 28, 2025
Fuji Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Nov 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Nov 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Nov 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Nov 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Nov 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Nov 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Nov 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.57% | - |
| Nov 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Nov 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.23% | - |
| Nov 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Nov 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Oct 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Oct 28, 2025 | 19.30 | 19.80 | 19.30 | 19.60 | 19.60 | 1.03% | 4,726 |
| Oct 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Oct 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Oct 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Oct 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.37% | - |
| Oct 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Oct 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Oct 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Oct 8, 2025 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 4.76% | 1,200 |
| Oct 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Oct 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Sep 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | 1.01% | - |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | 0.51% | - |
| Sep 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | 1.03% | - |
| Sep 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | -1.02% | - |
| Sep 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | -1.50% | - |