Furukawa Co.,Ltd. (FRA:FUR)
Germany · Delayed Price · Currency is EUR 23.80
-0.20 (-0.83%)
At close: Mar 27, 2026
FRA:FUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Mar 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Mar 23, 2026 | 22.80 | 24.60 | 22.80 | 24.60 | 24.60 | -2.38% | 197 |
| Mar 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Mar 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | - |
| Mar 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Mar 13, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 1.50% | 500 |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Mar 11, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | 0.75% | 95 |
| Mar 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Mar 9, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -5.80% | 41 |
| Mar 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Mar 5, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -2.04% | 4 |
| Mar 4, 2026 | 27.80 | 29.80 | 27.80 | 29.40 | 29.40 | -4.55% | - |
| Mar 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Mar 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Feb 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Feb 26, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -2.60% | 54 |
| Feb 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Feb 23, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.92% | 107 |
| 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 |