Shanghai Fudan Microelectronics Group Company Limited (FRA:FUD)
Germany · Delayed Price · Currency is EUR 2.940
+0.140 (5.00%)
At close: Sep 18, 2026
FRA:FUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | - |
| Sep 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Sep 16, 2026 | 2.78 | 2.94 | 2.78 | 2.84 | 2.84 | 8.40% | 1,864 |
| Sep 15, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 14, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Sep 11, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -1.46% | - |
| Sep 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Sep 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Sep 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Sep 4, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -4.79% | - |
| Sep 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Sep 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Sep 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Aug 31, 2026 | 2.94 | 3.10 | 2.94 | 3.00 | 3.00 | 7.91% | 1,862 |
| Aug 28, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Aug 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Aug 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Aug 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.94% | - |
| Aug 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Aug 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Aug 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -7.48% | - |
| Aug 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Aug 17, 2026 | 2.96 | 3.08 | 2.96 | 3.00 | 3.00 | 3.45% | 1,947 |
| Aug 14, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 15,000 |
| Aug 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Aug 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Aug 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Aug 10, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 1.37% | - |
| Aug 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Aug 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | 5,000 |
| Aug 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.43% | - |
| Aug 4, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 7.69% | - |
| Aug 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 31, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | 4.84% | - |
| Jul 30, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Jul 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Jul 28, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.57% | - |
| Jul 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jul 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Jul 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Jul 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jul 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | - |
| Jul 20, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | -0.72% | - |
| Jul 17, 2026 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -10.90% | - |
| Jul 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Jul 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jul 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Jul 13, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -6.90% | - |