Fuji Corporation (FRA:F5M)
Germany
· Delayed Price · Currency is EUR 18.90
+0.40 (2.16%)
Last updated: Dec 4, 2025, 5:00 PM CET
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 2.16% | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 1.09% | - |
| Dec 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Nov 26, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 2.86% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 21, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -5.91% | - |
| Nov 20, 2025 | 17.60 | 18.60 | 17.60 | 18.60 | 18.60 | 8.14% | 210 |
| Nov 19, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Nov 18, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | -6.28% | - |
| Nov 17, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 11.70% | - |
| Nov 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Nov 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 5.66% | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Nov 5, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 31, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | - |
| Oct 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Oct 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Oct 13, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | - |
| Oct 10, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | -2.53% | - |
| Oct 9, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | - |
| Oct 8, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 7, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 6, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 4.64% | - |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 2, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Oct 1, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Sep 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - | - |
| Sep 25, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.27 | - | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | -0.64% | - |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | - | - |
| Sep 22, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.37 | 1.30% | - |
| Sep 19, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.17 | -0.65% | - |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - | - |
| Sep 17, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.27 | -0.64% | - |
| Sep 16, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.37 | -0.64% | - |
| Sep 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | - | - |
| Sep 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | - | - |
| Sep 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | 1.95% | - |
| Sep 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -0.65% | - |
| Sep 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - | - |
| Sep 8, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.27 | - | - |
| Sep 5, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.27 | 1.97% | - |
| Sep 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | -0.65% | - |
| Sep 3, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.07 | 1.32% | - |
| Sep 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | -0.66% | - |
| Sep 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | -2.56% | - |
| Aug 29, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.37 | -2.50% | - |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 0.63% | - |
| Aug 27, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.67 | - | - |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.67 | - | - |
| Aug 25, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.67 | 3.25% | - |
| Aug 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | 1.32% | - |
| Aug 21, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 14.98 | -1.30% | - |
| Aug 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | - | - |
| Aug 19, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.17 | 0.65% | - |
| Aug 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | - | - |
| Aug 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | - | - |
| Aug 14, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.07 | -0.65% | - |
| Aug 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -0.65% | - |
| Aug 12, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.27 | -1.27% | - |
| Aug 11, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.47 | 0.64% | - |
| Aug 8, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.37 | 1.30% | - |
| Aug 7, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.17 | 0.65% | - |
| Aug 6, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.07 | -5.56% | - |
| Aug 5, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 15.96 | - | - |
| Aug 4, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 15.96 | -1.82% | - |
| Aug 1, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.26 | 3.13% | - |
| Jul 31, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 15.76 | - | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 0.63% | - |
| Jul 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.67 | - | - |
| Jul 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.67 | 1.27% | - |
| Jul 25, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.47 | -0.63% | - |
| Jul 24, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.57 | 1.28% | 9 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.37 | 1.96% | - |
| Jul 22, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.07 | 1.32% | - |
| Jul 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | 0.67% | - |
| Jul 18, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.78 | -1.32% | - |