Furukawa Co.,Ltd. (FRA:FUR)
Germany · Delayed Price · Currency is EUR 19.20
-0.50 (-2.54%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:FUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | 3,609 |
| Oct 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Oct 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Oct 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 8.08% | - |
| Oct 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -7.48% | - |
| Oct 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Oct 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Oct 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.68% | - |
| Sep 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -0.88% | - |
| Sep 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | 0.88% | - |
| Sep 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -4.24% | - |
| Sep 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 0.85% | - |
| Sep 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | 0.86% | - |
| Sep 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | 0.87% | - |
| Sep 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | 1.77% | - |
| Sep 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 0.89% | - |
| Sep 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | 2.75% | - |
| Sep 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | -1.80% | - |
| Sep 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | -0.89% | - |
| Sep 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | -4.27% | - |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | -3.31% | - |
| Sep 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | 4.31% | - |
| Sep 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | - | - |
| Sep 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | 2.65% | - |
| Sep 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -1.74% | - |
| Sep 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | 1.77% | - |
| Sep 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -5.83% | - |
| Sep 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | 0.84% | - |
| Aug 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | 0.85% | - |
| Aug 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | - | - |
| Aug 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | -0.84% | - |
| Aug 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | 2.59% | - |
| Aug 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | - | - |
| Aug 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | 5.45% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | 0.92% | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | 3.81% | - |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | -8.70% | - |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | -4.17% | - |
| Aug 17, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 23.76 | 6.19% | 3,609 |