Shanghai Fudan Microelectronics Group Company Limited (FRA:FUD)
Germany · Delayed Price · Currency is EUR 4.384
+0.074 (1.72%)
At close: Mar 27, 2026
FRA:FUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.72% | - |
| Mar 26, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | -3.71% | - |
| Mar 25, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 1.54% | - |
| Mar 24, 2026 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 3.04% | - |
| Mar 23, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | -7.64% | - |
| Mar 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.46% | - |
| Mar 19, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -7.75% | - |
| Mar 18, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 14.59% | - |
| Mar 17, 2026 | 4.64 | 4.71 | 4.59 | 4.59 | 4.59 | -2.59% | 135 |
| Mar 16, 2026 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | 0.51% | - |
| Mar 13, 2026 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 0.47% | 60 |
| Mar 12, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -3.16% | - |
| Mar 11, 2026 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | -5.70% | - |
| Mar 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.79% | 200 |
| Mar 9, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -4.11% | - |
| Mar 6, 2026 | 5.20 | 5.30 | 5.20 | 5.23 | 5.23 | 2.65% | 3,443 |
| Mar 5, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 2.23% | - |
| Mar 4, 2026 | 5.09 | 5.09 | 4.98 | 4.98 | 4.98 | -2.08% | 200 |
| Mar 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -9.19% | - |
| Mar 2, 2026 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 6.16% | 2,589 |
| Feb 27, 2026 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | 0.86% | - |
| Feb 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.60% | - |
| Feb 25, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 1.13% | - |
| Feb 24, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | -1.76% | - |
| Feb 23, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.66% | - |
| Feb 20, 2026 | 5.38 | 5.38 | 5.27 | 5.27 | 5.27 | -4.27% | - |
| Feb 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% | - |
| Feb 18, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Feb 17, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.09% | - |
| Feb 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.28% | - |
| Feb 13, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -4.90% | 680 |
| Feb 12, 2026 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | 5.15% | 200 |
| Feb 11, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 0.62% | - |
| Feb 10, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 2.71% | - |
| Feb 9, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 10.03% | - |
| Feb 6, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 1.35% | - |
| Feb 5, 2026 | 5.04 | 5.04 | 4.97 | 4.97 | 4.97 | -3.53% | - |
| Feb 4, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | -5.16% | - |
| Feb 3, 2026 | 5.37 | 5.53 | 5.37 | 5.43 | 5.43 | 4.02% | 200 |
| Feb 2, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | -4.83% | - |
| 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% | - |