Fujitsu Limited (FRA:FUJA)
Germany · Delayed Price · Currency is EUR 19.90
-0.70 (-3.40%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:FUJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | - | -3.40% | - |
| Apr 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Apr 21, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 7.07% | 149 |
| Apr 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Apr 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Apr 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| Apr 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.98% | - |
| Apr 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Apr 10, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 0.55% | 8 |
| Apr 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Apr 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Apr 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Apr 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Apr 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Mar 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| 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% | - |