Fujitsu Limited (FRA:FUJ1)
Germany · Delayed Price · Currency is EUR 21.66
-0.86 (-3.82%)
Last updated: Jan 28, 2026, 8:24 AM CET
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.90 | 23.78 | 22.90 | 23.78 | 23.78 | 5.04% | 14 |
| Jan 29, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 4.52% | 150 |
| Jan 28, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -3.82% | - |
| Jan 27, 2026 | 21.86 | 22.52 | 21.86 | 22.52 | 22.52 | 0.09% | 65 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.68% | 550 |
| Jan 23, 2026 | 23.02 | 23.12 | 23.02 | 23.12 | 23.12 | 0.09% | 75 |
| Jan 22, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.35% | - |
| Jan 21, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.43% | - |
| Jan 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -8.13% | - |
| Jan 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 3.94% | 234 |
| Jan 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.06% | - |
| Jan 15, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.49% | 300 |
| Jan 14, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.74% | - |
| Jan 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.33% | - |
| Jan 12, 2026 | 23.10 | 24.02 | 23.10 | 24.02 | 24.02 | 3.53% | 50 |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.36% | - |
| Jan 8, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.34% | - |
| Jan 7, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.03% | - |
| Jan 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Jan 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.37% | - |
| Jan 2, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.39% | - |
| Dec 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.11% | - |
| Dec 29, 2025 | 23.46 | 23.46 | 23.36 | 23.36 | 23.36 | -2.26% | 483 |
| Dec 23, 2025 | 23.02 | 23.90 | 23.02 | 23.90 | 23.90 | 0.50% | 1,380 |
| Dec 22, 2025 | 23.32 | 23.78 | 23.32 | 23.78 | 23.78 | 2.94% | 3,624 |
| Dec 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.67% | - |
| Dec 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.26% | - |
| Dec 17, 2025 | 22.66 | 23.02 | 22.66 | 23.02 | 23.02 | 1.95% | 35 |
| Dec 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -4.97% | - |
| Dec 15, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 5.04% | 110 |
| Dec 12, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.26% | - |
| Dec 11, 2025 | 21.84 | 22.12 | 21.84 | 22.12 | 22.12 | 0.27% | 350 |
| Dec 10, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.27% | - |
| Dec 9, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.27% | - |
| Dec 8, 2025 | 21.96 | 22.06 | 21.96 | 22.06 | 22.06 | 0.36% | 200 |
| Dec 5, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.61% | - |
| Dec 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.45% | - |
| Dec 3, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.36% | 289 |
| Dec 2, 2025 | 22.34 | 22.34 | 22.32 | 22.32 | 22.32 | -2.28% | - |
| Dec 1, 2025 | 22.20 | 22.84 | 22.20 | 22.84 | 22.84 | 1.69% | 42 |
| Nov 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.01% | - |
| Nov 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.96% | - |
| Nov 26, 2025 | 22.76 | 23.62 | 22.76 | 23.62 | 23.62 | 5.45% | 333 |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.09% | - |
| Nov 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.45% | - |
| Nov 21, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.92% | - |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.83% | - |
| Nov 19, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.72% | - |
| Nov 18, 2025 | 21.54 | 22.10 | 21.54 | 22.10 | 22.10 | -5.80% | 250 |
| Nov 17, 2025 | 22.88 | 23.76 | 22.84 | 23.46 | 23.46 | 3.17% | 720 |