Fujitsu Limited (FRA:FUJA)
Germany · Delayed Price · Currency is EUR 19.70
-0.20 (-1.01%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:FUJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1.02% | - |
| Aug 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Aug 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Aug 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Aug 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Aug 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.29% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Aug 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Aug 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Aug 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Aug 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Aug 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Aug 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jul 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Jul 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jul 28, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 7.65% | 400 |
| Jul 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.17% | - |
| Jul 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jul 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jul 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jul 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jul 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jul 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -6.08% | - |
| Jul 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jul 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jul 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Jul 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jul 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Jul 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Jul 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jun 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jun 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Jun 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jun 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Jun 22, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | -0.56% | 401 |
| Jun 19, 2026 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 1.70% | 10,588 |
| Jun 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Jun 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |