Shanghai Fudan Microelectronics Group Company Limited (FRA:FUD)
Germany · Delayed Price · Currency is EUR 5.49
+0.21 (3.98%)
At close: Jan 30, 2026
FRA:FUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.98% | - |
| Jan 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.85% | - |
| Jan 28, 2026 | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | 1.02% | - |
| Jan 27, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 4.88% | - |
| Jan 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.38% | - |
| Jan 23, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 6.79% | - |
| Jan 22, 2026 | 4.88 | 4.98 | 4.88 | 4.92 | 4.92 | -2.07% | 231 |
| Jan 21, 2026 | 4.98 | 5.10 | 4.98 | 5.02 | 5.02 | 1.25% | 197 |
| Jan 20, 2026 | 4.99 | 5.06 | 4.96 | 4.96 | 4.96 | -1.53% | 448 |
| Jan 19, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -3.91% | - |
| Jan 16, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.96% | - |
| Jan 15, 2026 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 0.19% | - |
| Jan 14, 2026 | 5.23 | 5.28 | 5.18 | 5.18 | 5.18 | -5.65% | 513 |
| Jan 13, 2026 | 5.43 | 5.59 | 5.43 | 5.49 | 5.49 | -4.77% | 2,000 |
| Jan 12, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 3.69% | - |
| Jan 9, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -3.89% | - |
| Jan 8, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 6.24% | 400 |
| Jan 7, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | -1.45% | - |
| Jan 6, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -0.36% | - |
| Jan 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8.20% | - |
| Jan 2, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 2.95% | 3,500 |
| Dec 30, 2025 | 4.97 | 5.07 | 4.97 | 4.98 | 4.98 | -0.24% | 163 |
| Dec 29, 2025 | 5.01 | 5.09 | 4.99 | 4.99 | 4.99 | 8.20% | 2,715 |
| Dec 23, 2025 | 4.67 | 4.76 | 4.61 | 4.61 | 4.61 | -6.60% | 15 |
| Dec 22, 2025 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 0.90% | 817 |
| Dec 19, 2025 | 4.83 | 4.99 | 4.83 | 4.89 | 4.89 | 0.04% | 37 |
| Dec 18, 2025 | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | 10.23% | 110 |
| Dec 17, 2025 | 4.51 | 4.51 | 4.44 | 4.44 | 4.44 | 1.46% | 1,127 |
| Dec 16, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.41% | - |
| Dec 15, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -0.09% | 3,032 |
| Dec 12, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 0.64% | - |
| Dec 11, 2025 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -3.11% | - |
| Dec 10, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.53% | - |
| Dec 9, 2025 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -0.87% | - |
| Dec 8, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.88% | - |
| Dec 5, 2025 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 2.73% | - |
| Dec 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.56% | - |
| Dec 3, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -1.45% | - |
| Dec 2, 2025 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Dec 1, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 2.81% | - |
| Nov 28, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Nov 27, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | 0.19% | - |
| Nov 26, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -1.12% | - |
| Nov 25, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 3.09% | - |
| Nov 24, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | 1.27% | - |
| Nov 21, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -3.81% | - |
| Nov 20, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | -1.48% | - |
| Nov 19, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -3.27% | - |
| Nov 18, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | -0.62% | - |
| Nov 17, 2025 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 5.10% | - |