Skip to main content
logo
Fujitsu Limited (FRA:FUJ1)
Germany flag Germany · Delayed Price · Currency is EUR
21.54
-0.41 (-1.87%)
At close: Sep 18, 2026

FRA:FUJ1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202621.6621.6621.5421.5421.54-1.87%500
Sep 17, 202621.9521.9521.9521.9521.951.81%-
Sep 16, 202621.5621.5621.5621.5621.56-0.42%-
Sep 15, 202621.6521.6521.6521.6521.65-2.52%-
Sep 14, 202622.3922.3922.2122.2122.218.08%5,580
Sep 11, 202620.5520.5520.5520.5520.55-1.06%-
Sep 10, 202620.7720.7720.7720.7720.770.34%-
Sep 9, 202620.7020.7020.7020.7020.70-3.59%-
Sep 8, 202620.7821.4720.7821.4721.473.52%150
Sep 7, 202620.7420.7420.7420.7420.74-1.38%-
Sep 4, 202621.0321.0321.0321.0321.033.24%-
Sep 3, 202620.3720.3720.3720.3720.371.24%-
Sep 2, 202620.1220.1220.1220.1220.12-3.50%-
Sep 1, 202621.0021.0020.8520.8520.851.36%970
Aug 31, 202620.5720.5720.5720.5720.57-0.19%-
Aug 28, 202620.5420.6120.5420.6120.610.54%700
Aug 27, 202619.8320.6219.8320.5020.504.22%46
Aug 26, 202619.6719.6719.6719.6719.67-0.38%-
Aug 25, 202619.7519.7519.7519.7519.750.92%-
Aug 24, 202619.5719.5719.5719.5719.571.11%-
Aug 21, 202619.3519.3519.3519.3519.35-2.10%-
Aug 20, 202619.7719.7719.7719.7719.773.37%-
Aug 19, 202619.1219.1219.1219.1219.12-0.10%-
Aug 18, 202619.1419.1419.1419.1419.14-1.69%-
Aug 17, 202619.4719.4719.4719.4719.47-4.93%-
Aug 14, 202620.6520.6520.4820.4820.482.66%177
Aug 13, 202619.9519.9519.9519.9519.950.55%-
Aug 12, 202619.8419.8419.8419.8419.84-2.75%-
Aug 11, 202619.8520.4019.8520.4020.40-10
Aug 10, 202620.0320.4020.0320.4020.40-0.58%500
Aug 7, 202619.6620.5219.6620.5220.526.65%43
Aug 6, 202619.2419.2419.2419.2419.242.75%-
Aug 5, 202618.7318.7318.7318.7318.73-1.45%-
Aug 4, 202619.0019.0019.0019.0019.000.13%300
Aug 3, 202619.0319.0318.9818.9818.98-5.05%110
Jul 31, 202619.2219.9919.2219.9919.99-1.45%285
Jul 30, 202620.2820.2820.2820.2820.280.95%-
Jul 29, 202620.0920.0920.0920.0920.091.39%-
Jul 28, 202619.0520.2619.0519.8219.829.14%1,024
Jul 27, 202618.1618.1618.1618.1618.165.46%-
Jul 24, 202617.2217.2217.2217.2217.221.26%-
Jul 23, 202617.0017.0017.0017.0017.00-2.38%-
Jul 22, 202617.4217.4217.4217.4217.42-0.46%-
Jul 21, 202617.5017.5017.5017.5017.500.49%-
Jul 20, 202617.4117.4117.4117.4117.410.52%-
Jul 17, 202617.3217.3217.3217.3217.320.38%-
Jul 16, 202617.2617.2617.2617.2617.262.59%-
Jul 15, 202616.8216.8216.8216.8216.82-6.58%-
Jul 14, 202618.0118.0118.0118.0118.012.59%-
Jul 13, 202617.5517.5517.5517.5517.55-1.98%-