Furukawa Co.,Ltd. (FRA:FUR)
Germany · Delayed Price · Currency is EUR 23.80
+0.60 (2.59%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:FUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2.59% | - |
| Aug 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | - |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Aug 17, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 6.19% | 3,609 |
| Aug 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Aug 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Aug 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Aug 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 8.81% | - |
| Aug 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Aug 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jul 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 8.00% | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| Jul 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | 115 |
| Jul 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Jul 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Jul 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 250 |
| Jul 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jul 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jul 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jul 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Jul 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Jul 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Jul 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Jul 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jul 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Jul 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jul 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jul 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jul 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jul 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Jun 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Jun 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 30 |
| Jun 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jun 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.31% | - |
| Jun 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jun 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jun 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |