Fujitsu Limited (FRA:FUJ1)
Germany · Delayed Price · Currency is EUR 19.67
-0.07 (-0.38%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:FUJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.92% | - |
| Aug 24, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.11% | - |
| Aug 21, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.10% | - |
| Aug 20, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 3.37% | - |
| Aug 19, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.10% | - |
| Aug 18, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.69% | - |
| Aug 17, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -4.93% | - |
| Aug 14, 2026 | 20.65 | 20.65 | 20.48 | 20.48 | 20.48 | 2.66% | 177 |
| Aug 13, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.55% | - |
| Aug 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.75% | - |
| Aug 11, 2026 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | - | 10 |
| Aug 10, 2026 | 20.03 | 20.40 | 20.03 | 20.40 | 20.40 | -0.58% | 500 |
| Aug 7, 2026 | 19.66 | 20.52 | 19.66 | 20.52 | 20.52 | 6.65% | 43 |
| Aug 6, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 2.75% | - |
| Aug 5, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.45% | - |
| Aug 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.13% | 300 |
| Aug 3, 2026 | 19.03 | 19.03 | 18.98 | 18.98 | 18.98 | -5.05% | 110 |
| Jul 31, 2026 | 19.22 | 19.99 | 19.22 | 19.99 | 19.99 | -1.45% | 285 |
| Jul 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.95% | - |
| Jul 29, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.39% | - |
| Jul 28, 2026 | 19.05 | 20.26 | 19.05 | 19.82 | 19.82 | 9.14% | 1,024 |
| Jul 27, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 5.46% | - |
| Jul 24, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.26% | - |
| Jul 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.38% | - |
| Jul 22, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.46% | - |
| Jul 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.49% | - |
| Jul 20, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.52% | - |
| Jul 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.38% | - |
| Jul 16, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 2.59% | - |
| Jul 15, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -6.58% | - |
| Jul 14, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.59% | - |
| Jul 13, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.98% | - |
| Jul 10, 2026 | 17.80 | 17.91 | 17.80 | 17.91 | 17.91 | -3.50% | 4 |
| Jul 9, 2026 | 17.86 | 18.56 | 17.86 | 18.56 | 18.56 | 4.18% | 4 |
| Jul 8, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -4.73% | - |
| Jul 7, 2026 | 18.03 | 18.70 | 18.03 | 18.70 | 18.70 | 5.50% | 100 |
| Jul 6, 2026 | 17.63 | 17.72 | 17.63 | 17.72 | 17.72 | -0.51% | 1,500 |
| Jul 3, 2026 | 18.34 | 18.34 | 17.81 | 17.81 | 17.81 | -3.21% | 102 |
| Jul 2, 2026 | 17.82 | 18.53 | 17.82 | 18.40 | 18.40 | 3.66% | 2,860 |
| Jul 1, 2026 | 17.08 | 17.75 | 17.08 | 17.75 | 17.75 | 3.11% | 400 |
| Jun 30, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.26% | - |
| Jun 29, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.23% | - |
| Jun 26, 2026 | 17.05 | 17.48 | 17.05 | 17.48 | 17.48 | 2.76% | 5 |
| Jun 25, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -4.95% | - |
| Jun 24, 2026 | 17.94 | 17.98 | 17.26 | 17.89 | 17.89 | 4.41% | 29 |
| Jun 23, 2026 | 16.84 | 17.14 | 16.79 | 17.14 | 17.14 | -0.67% | 201 |
| Jun 22, 2026 | 17.57 | 17.57 | 16.87 | 17.25 | 17.25 | 1.29% | 2,145 |
| Jun 19, 2026 | 16.88 | 17.70 | 16.88 | 17.03 | 17.03 | -7.60% | 308 |
| Jun 18, 2026 | 17.53 | 18.43 | 17.53 | 18.43 | 18.43 | 6.47% | 14 |
| Jun 17, 2026 | 17.31 | 17.60 | 17.31 | 17.31 | 17.31 | -3.59% | 172 |