Fujitsu Limited (FRA:FUJA)
Germany · Delayed Price · Currency is EUR 17.40
-0.10 (-0.57%)
At close: Mar 27, 2026
FRA:FUJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Mar 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Mar 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Mar 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Mar 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Mar 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Mar 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.45% | - |
| Mar 10, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | 2 |
| Mar 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Mar 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.29% | - |
| Mar 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Mar 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | 300 |
| Mar 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Feb 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Feb 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.15% | - |
| Feb 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Feb 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -8.67% | - |
| Feb 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Feb 19, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -1.94% | 250 |
| Feb 18, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | 3 |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Feb 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Feb 9, 2026 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | 1.90% | 101 |
| Feb 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -8.40% | - |
| Feb 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jan 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | - |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jan 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jan 22, 2026 | 23.20 | 24.00 | 23.20 | 23.40 | 23.40 | - | 533 |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jan 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | 497 |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |