Shanghai Fudan Microelectronics Group Company Limited (FRA:FUD)
Germany · Delayed Price · Currency is EUR 3.140
+0.120 (3.97%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:FUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Jun 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.59% | - |
| Jun 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 3.29% | - |
| Jun 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | -1.94% | - |
| Jun 22, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.09 | -4.32% | 300 |
| Jun 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 2.53% | - |
| Jun 18, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.15 | 1.28% | - |
| Jun 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | 1.30% | - |
| Jun 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | -0.65% | - |
| Jun 15, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.09 | 6.16% | - |
| Jun 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | 1.39% | - |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | - | - |
| Jun 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -2.70% | - |
| Jun 9, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.95 | 0.68% | - |
| Jun 8, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.93 | -5.77% | - |
| Jun 5, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.11 | -4.88% | - |
| Jun 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | -2.96% | - |
| Jun 3, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.37 | - | - |
| Jun 2, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.37 | -6.11% | - |
| Jun 1, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.59 | 5.26% | 1,000 |
| May 29, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.41 | -11.40% | - |
| May 28, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.85 | -3.50% | 240 |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | - | - |
| May 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.99 | -3.85% | - |
| May 25, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.15 | 1.96% | - |
| May 22, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.07 | 3.03% | - |
| May 21, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.95 | -4.35% | - |
| May 20, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.13 | 3.50% | - |
| May 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -4.76% | - |
| May 18, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.19 | 0.96% | - |
| May 15, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.15 | -6.31% | - |
| May 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | -2.20% | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | -3.40% | - |
| May 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | -2.49% | - |
| May 11, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.81 | 5.24% | - |
| May 8, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.57 | 0.88% | - |
| May 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | -2.99% | - |
| May 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 5.41% | - |
| May 5, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.43 | -1.33% | - |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | 7.14% | - |
| Apr 30, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.19 | -7.89% | - |
| Apr 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | -1.30% | - |
| Apr 28, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.61 | -4.15% | - |
| Apr 27, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.81 | 2.55% | - |
| Apr 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | -2.08% | - |
| Apr 23, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.79 | -0.83% | - |
| Apr 22, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.83 | - | - |
| Apr 21, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.83 | 2.11% | - |
| Apr 20, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.73 | 6.76% | - |
| Apr 17, 2026 | 4.42 | 4.52 | 4.42 | 4.44 | 4.43 | 2.30% | 400 |