Furukawa Co.,Ltd. (FRA:FUR)
Germany · Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:12 AM CET
Furukawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Feb 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Feb 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Feb 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Feb 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -7.18% | - |
| Feb 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Feb 11, 2026 | 34.80 | 35.20 | 34.80 | 35.00 | 35.00 | -4.37% | 364 |
| Feb 10, 2026 | 33.20 | 36.60 | 33.20 | 36.60 | 36.60 | 25.34% | - |
| Feb 9, 2026 | 27.60 | 29.20 | 27.60 | 29.20 | 29.20 | 8.15% | 1 |
| Feb 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Feb 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.47% | - |
| Feb 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Feb 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Jan 29, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 1.56% | 1 |
| Jan 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jan 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jan 26, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 632 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jan 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 20, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -6.92% | 76 |
| Jan 19, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 4.00% | 279 |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Jan 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jan 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 11.02% | - |
| Jan 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| 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% | - |