Furukawa Co.,Ltd. (FRA:FUR)
Germany · Delayed Price · Currency is EUR 23.00
+0.40 (1.77%)
At close: Sep 18, 2026
FRA:FUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Sep 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Sep 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Sep 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Sep 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Sep 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Sep 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Sep 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Aug 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Aug 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Aug 26, 2026 | 23.80 | 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% | - |