Shanghai Fudan Microelectronics Group Company Limited (FRA:FUD)
Germany · Delayed Price · Currency is EUR 3.400
+0.020 (0.59%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:FUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | - | 0.59% | - |
| Jun 2, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -6.11% | - |
| Jun 1, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 5.26% | 1,000 |
| May 29, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -11.40% | - |
| May 28, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.50% | 240 |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -3.85% | - |
| May 25, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 1.96% | - |
| May 22, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 3.03% | - |
| May 21, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| May 20, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 3.50% | - |
| May 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| May 18, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | - |
| May 15, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -6.31% | - |
| May 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| May 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| May 11, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 5.24% | - |
| May 8, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 0.88% | - |
| May 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| May 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.41% | - |
| May 5, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -1.33% | - |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | - |
| Apr 30, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -7.89% | - |
| Apr 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Apr 28, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -4.15% | - |
| Apr 27, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Apr 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Apr 23, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Apr 22, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | - | - |
| Apr 21, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 2.11% | - |
| Apr 20, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 6.76% | - |
| Apr 17, 2026 | 4.42 | 4.52 | 4.42 | 4.44 | 4.44 | 2.30% | 400 |
| Apr 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Apr 15, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Apr 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.88% | - |
| Apr 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.74% | - |
| Apr 10, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | 0.47% | 2,500 |
| Apr 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 9.33% | - |
| Apr 7, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.47% | - |
| Apr 2, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | -6.88% | - |
| Apr 1, 2026 | 4.23 | 4.23 | 4.13 | 4.13 | 4.13 | -1.86% | - |
| Mar 31, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -2.87% | - |
| Mar 30, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.28% | - |
| 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% | - |