Fuji Media Holdings, Inc. (FRA:FTN)
Germany · Delayed Price · Currency is EUR 22.20
+0.40 (1.83%)
At close: Mar 27, 2026
FRA:FTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 20, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 200 |
| Mar 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Mar 18, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 2.91% | 2 |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Mar 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Mar 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Mar 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 4, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 5.15% | 20 |
| Mar 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Mar 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Feb 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Feb 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Feb 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Feb 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Feb 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Feb 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.71% | - |
| Feb 18, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | -1.55% | 1 |
| Feb 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Feb 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Feb 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Feb 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Feb 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Feb 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Feb 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Feb 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -6.73% | - |
| Feb 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -8.77% | - |
| Feb 3, 2026 | 21.20 | 23.00 | 21.20 | 22.80 | 22.80 | 7.55% | 400 |
| Feb 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jan 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |