Skip to main content
logo
Fujitsu Limited (FRA:FUJ1)
Germany flag Germany · Delayed Price · Currency is EUR
17.50
+0.09 (0.49%)
Last updated: Jul 21, 2026, 8:06 AM CET

FRA:FUJ1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202617.5017.5017.5017.50-0.49%-
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%-
Jul 10, 202617.8017.9117.8017.9117.91-3.50%4
Jul 9, 202617.8618.5617.8618.5618.564.18%4
Jul 8, 202617.8117.8117.8117.8117.81-4.73%-
Jul 7, 202618.0318.7018.0318.7018.705.50%100
Jul 6, 202617.6317.7217.6317.7217.72-0.51%1,500
Jul 3, 202618.3418.3417.8117.8117.81-3.21%102
Jul 2, 202617.8218.5317.8218.4018.403.66%2,860
Jul 1, 202617.0817.7517.0817.7517.753.11%400
Jun 30, 202617.2217.2217.2217.2217.22-1.26%-
Jun 29, 202617.4417.4417.4417.4417.44-0.23%-
Jun 26, 202617.0517.4817.0517.4817.482.76%5
Jun 25, 202617.0117.0117.0117.0117.01-4.95%-
Jun 24, 202617.9417.9817.2617.8917.894.41%29
Jun 23, 202616.8417.1416.7917.1417.14-0.67%201
Jun 22, 202617.5717.5716.8717.2517.251.29%2,145
Jun 19, 202616.8817.7016.8817.0317.03-7.60%308
Jun 18, 202617.5318.4317.5318.4318.436.47%14
Jun 17, 202617.3117.6017.3117.3117.31-3.59%172
Jun 16, 202617.9518.2317.9517.9617.961.24%2,831
Jun 15, 202617.2017.8917.2017.7417.74-1.88%756
Jun 12, 202618.0618.2017.9218.0818.08-0.14%133
Jun 11, 202618.0018.1018.0018.1018.10-2.24%1
Jun 10, 202618.0018.5218.0018.5218.52-2.06%8
Jun 9, 202618.2318.9118.2318.9118.91-1.74%7
Jun 8, 202619.0819.2419.0419.2419.24-1.51%586
Jun 5, 202619.0119.7019.0119.5419.542.25%54
Jun 4, 202618.4119.1118.4119.1119.11-2.62%36
Jun 3, 202619.0619.6219.0619.6219.620.62%1
Jun 2, 202619.8720.2119.5019.5019.50-3.56%360
Jun 1, 202620.2720.3019.2920.2220.229.39%188
May 29, 202618.7918.7918.4918.4918.49-4.42%178
May 28, 202618.6019.3418.6019.3419.340.16%100
May 27, 202618.6419.3118.6419.3119.317.91%1,345
May 26, 202617.9017.9017.9017.9017.901.68%-
May 25, 202617.6017.6017.6017.6017.600.11%-
May 22, 202617.5817.5817.5817.5817.583.69%2,820
May 21, 202617.1617.2916.9616.9616.96-2.08%2,820
May 20, 202617.3617.3617.3217.3217.32-2.29%100
May 19, 202617.7217.7217.7217.7217.723.41%250
May 18, 202617.1917.1917.1417.1417.140.56%250
May 15, 202617.0417.0417.0417.0417.04-0.79%-
May 14, 202617.1817.1817.1817.1817.18-4.58%-
May 13, 202617.7918.5117.5018.0018.003.09%6,160