Fuji Electric Co., Ltd. (FRA:FJE)
Germany
· Delayed Price · Currency is EUR 60.50
+1.00 (1.68%)
At close: Dec 4, 2025
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Dec 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Dec 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Dec 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Nov 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 80 |
| Nov 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Nov 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 30 |
| Nov 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Nov 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Nov 17, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 100 |
| Nov 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.69% | - |
| Nov 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Nov 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Nov 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | 500 |
| Nov 6, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6.14% | - |
| Nov 5, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -5.79% | 950 |
| Nov 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Oct 31, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 1.63% | 200 |
| Oct 30, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -0.81% | 190 |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Oct 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Oct 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Oct 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| Oct 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Oct 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 15, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 5.26% | 10 |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | - |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | 10 |
| Oct 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Sep 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 29, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | 255 |
| Sep 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | 0.89% | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.48 | - | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.48 | -1.75% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - | - |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | 1.79% | - |
| Sep 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.48 | -1.75% | - |
| Sep 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | 1.79% | - |
| Sep 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.48 | -3.45% | - |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.47 | 2.65% | - |
| Sep 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | -0.88% | - |
| Sep 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | - | - |
| Sep 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | 2.70% | - |
| Sep 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | 0.91% | - |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | -0.90% | - |
| Sep 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | - | - |
| Sep 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | 4.72% | - |
| Sep 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.51 | - | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.51 | -1.85% | - |
| Sep 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | - | - |
| Sep 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | -0.92% | - |
| Aug 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.00 | - | - |
| Aug 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.00 | 0.93% | - |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | - | - |
| Aug 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | -1.82% | - |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | - | - |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | - | - |
| Aug 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | -0.90% | - |
| Aug 20, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | -0.89% | - |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.48 | 1.82% | - |
| Aug 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.49 | 1.85% | 40 |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | 0.93% | - |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.01 | -0.93% | - |
| Aug 13, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.50 | 0.93% | 74 |
| Aug 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.01 | - | - |
| Aug 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.01 | - | 95 |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.01 | 0.94% | - |
| Aug 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.51 | - | - |
| Aug 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.51 | - | 10 |
| Aug 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.51 | 6.85% | - |
| Aug 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.14 | 0.40% | - |
| Aug 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.94 | 12.79% | - |
| Jul 31, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.40 | -0.90% | - |
| Jul 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.79 | 0.91% | - |
| Jul 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.40 | 1.39% | - |
| Jul 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | 2.86% | - |
| Jul 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | -1.41% | 10 |
| Jul 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.21 | 3.90% | - |
| Jul 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.62 | 5.13% | - |
| Jul 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | 1.56% | - |
| Jul 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.05 | -1.03% | - |
| Jul 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | 1.04% | - |