Shanghai Fudan Microelectronics Group Company Limited (FRA:FUD)
Germany · Delayed Price · Currency is EUR 2.640
+0.100 (3.94%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:FUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 3.94% | 1,963 |
| Oct 22, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Oct 21, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Oct 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.76% | - |
| Oct 19, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 10.32% | - |
| Oct 16, 2026 | 2.76 | 2.76 | 2.52 | 2.52 | 2.52 | -2.33% | 1,963 |
| Oct 15, 2026 | 2.38 | 2.58 | 2.38 | 2.58 | 2.58 | 0.78% | 872 |
| Oct 14, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Oct 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Oct 12, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Oct 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Oct 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| Oct 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Oct 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Oct 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Oct 1, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Sep 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Sep 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Sep 28, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -6.67% | - |
| Sep 25, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -0.66% | - |
| Sep 24, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -1.95% | - |
| Sep 23, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 3.36% | - |
| Sep 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| 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 |