Furukawa Co.,Ltd. (FRA:FUR)
Germany · Delayed Price · Currency is EUR 24.40
+1.60 (7.02%)
At close: Jan 7, 2026
Furukawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jan 7, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 7.02% | - |
| Jan 6, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 8.57% | - |
| Jan 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jan 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | 4 |
| Dec 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Dec 22, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 4.08% | 51 |
| Dec 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | 32 |
| Dec 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Dec 17, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -2.94% | 306 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.11% | - |
| Dec 15, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 250 |
| Dec 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Dec 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Dec 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Dec 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.19% | - |
| Dec 1, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 119 |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Nov 25, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 6.93% | 39 |
| Nov 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.19% | - |
| Nov 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Nov 18, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | -1.50% | 33 |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Nov 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 8.29% | - |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 6.40% | - |
| Nov 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Nov 7, 2025 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 0.57% | 300 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Nov 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | - |
| Nov 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Oct 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | 200 |
| Oct 27, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 1.72% | 454 |