Shanghai Fudan Microelectronics Group Company Limited (FRA:FUD)
Germany · Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:FUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -1.69% | 1,641 |
| Jul 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 8, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 5.95% | - |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Jul 6, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 2.35% | - |
| Jul 3, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 5.59% | - |
| Jul 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.85% | - |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jun 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | - |
| Jun 29, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 8.44% | - |
| Jun 26, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| 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% | - |