FUJIFILM Holdings Corporation (FRA:FJI)
Germany
· Delayed Price · Currency is EUR 18.10
-0.30 (-1.60%)
Dec 5, 2025, 10:32 AM CET
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | - | 0.58% | 6 |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.15% | - |
| Dec 3, 2025 | 17.99 | 17.99 | 17.79 | 17.79 | 17.79 | 0.76% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 17.66 | 17.66 | 17.66 | 1.44% | - |
| Dec 1, 2025 | 17.94 | 18.50 | 17.41 | 17.41 | 17.41 | -4.86% | 6 |
| Nov 28, 2025 | 18.26 | 18.30 | 18.26 | 18.30 | 18.30 | 0.83% | - |
| Nov 27, 2025 | 18.09 | 18.15 | 18.09 | 18.15 | 18.15 | -1.95% | - |
| Nov 26, 2025 | 18.17 | 18.51 | 18.17 | 18.51 | 18.51 | 1.51% | - |
| Nov 25, 2025 | 18.06 | 18.62 | 18.06 | 18.23 | 18.23 | 2.04% | 74 |
| Nov 24, 2025 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | -0.53% | - |
| Nov 21, 2025 | 17.79 | 17.96 | 17.79 | 17.96 | 17.96 | 2.69% | - |
| Nov 20, 2025 | 17.88 | 17.88 | 17.49 | 17.49 | 17.49 | -1.38% | - |
| Nov 19, 2025 | 17.91 | 17.91 | 17.74 | 17.74 | 17.74 | -0.95% | - |
| Nov 18, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Nov 17, 2025 | 18.11 | 18.11 | 17.91 | 17.91 | 17.91 | -1.78% | - |
| Nov 14, 2025 | 18.05 | 18.56 | 18.05 | 18.23 | 18.23 | 1.31% | 1,000 |
| Nov 13, 2025 | 18.44 | 18.44 | 18.00 | 18.00 | 18.00 | -3.33% | 105 |
| Nov 12, 2025 | 18.49 | 19.06 | 18.49 | 18.62 | 18.62 | 1.20% | 4 |
| Nov 11, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -1.58% | - |
| Nov 10, 2025 | 18.63 | 18.69 | 18.63 | 18.69 | 18.69 | -1.74% | - |
| Nov 7, 2025 | 18.88 | 19.02 | 18.88 | 19.02 | 19.02 | 1.09% | - |
| Nov 6, 2025 | 18.93 | 18.93 | 18.82 | 18.82 | 18.82 | -5.50% | - |
| Nov 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.94% | - |
| Nov 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.23% | - |
| Nov 3, 2025 | 19.74 | 19.97 | 19.74 | 19.97 | 19.97 | 0.30% | - |
| Oct 31, 2025 | 20.35 | 20.35 | 19.91 | 19.91 | 19.91 | 0.73% | 10 |
| Oct 30, 2025 | 19.73 | 19.81 | 19.73 | 19.77 | 19.77 | 1.65% | 1 |
| Oct 29, 2025 | 19.59 | 20.07 | 19.45 | 19.45 | 19.45 | -3.07% | 1 |
| Oct 28, 2025 | 19.96 | 20.06 | 19.96 | 20.06 | 20.06 | 0.91% | - |
| Oct 27, 2025 | 19.93 | 19.93 | 19.88 | 19.88 | 19.88 | 0.81% | - |
| Oct 24, 2025 | 19.63 | 19.72 | 19.62 | 19.72 | 19.72 | -0.45% | 37 |
| Oct 23, 2025 | 19.69 | 19.81 | 19.69 | 19.81 | 19.81 | 0.38% | - |
| Oct 22, 2025 | 20.01 | 20.01 | 19.74 | 19.74 | 19.74 | -1.86% | - |
| Oct 21, 2025 | 19.99 | 20.11 | 19.99 | 20.11 | 20.11 | -0.59% | - |
| Oct 20, 2025 | 19.96 | 20.23 | 19.96 | 20.23 | 20.23 | 1.97% | - |
| Oct 17, 2025 | 19.55 | 20.38 | 19.55 | 19.84 | 19.84 | 1.51% | 30 |
| Oct 16, 2025 | 19.45 | 19.55 | 19.45 | 19.55 | 19.55 | -0.05% | - |
| Oct 15, 2025 | 19.47 | 19.56 | 19.47 | 19.56 | 19.56 | 0.77% | - |
| Oct 14, 2025 | 19.57 | 20.32 | 19.41 | 19.41 | 19.41 | 1.09% | 75 |
| Oct 13, 2025 | 19.18 | 19.74 | 19.18 | 19.20 | 19.20 | -0.21% | 65 |
| Oct 10, 2025 | 19.90 | 20.42 | 19.24 | 19.24 | 19.24 | -6.85% | 20 |
| Oct 9, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 0.15% | - |
| Oct 8, 2025 | 20.40 | 20.62 | 20.40 | 20.62 | 20.62 | -1.90% | 30 |
| Oct 7, 2025 | 21.10 | 21.80 | 21.02 | 21.02 | 21.02 | -0.85% | 100 |
| Oct 6, 2025 | 20.78 | 22.00 | 20.78 | 21.20 | 21.20 | 2.81% | 668 |
| Oct 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.29% | - |
| Oct 2, 2025 | 20.62 | 20.68 | 20.62 | 20.68 | 20.68 | -0.24% | - |
| Oct 1, 2025 | 20.90 | 20.90 | 20.73 | 20.73 | 20.73 | -0.81% | - |
| Sep 30, 2025 | 20.90 | 21.42 | 20.90 | 20.90 | 20.90 | 1.80% | 500 |
| Sep 29, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.53 | -2.66% | - |
| Sep 26, 2025 | 20.98 | 21.34 | 20.98 | 21.09 | 20.89 | 4.25% | 515 |
| Sep 25, 2025 | 20.49 | 20.49 | 20.23 | 20.23 | 20.04 | -1.03% | - |
| Sep 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.25 | -0.73% | - |
| Sep 23, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | 20.39 | 0.05% | - |
| Sep 22, 2025 | 20.54 | 20.58 | 20.47 | 20.58 | 20.38 | 1.63% | 42 |
| Sep 19, 2025 | 20.10 | 20.25 | 20.10 | 20.25 | 20.06 | -2.36% | - |
| Sep 18, 2025 | 20.59 | 21.20 | 20.59 | 20.74 | 20.54 | -2.99% | 188 |
| Sep 17, 2025 | 21.11 | 21.38 | 21.11 | 21.38 | 21.18 | 1.47% | 18 |
| Sep 16, 2025 | 20.98 | 21.12 | 20.98 | 21.07 | 20.87 | 1.79% | 334 |
| Sep 15, 2025 | 20.91 | 20.91 | 20.70 | 20.70 | 20.50 | -0.05% | - |
| Sep 12, 2025 | 20.78 | 20.78 | 20.71 | 20.71 | 20.51 | -0.81% | - |
| Sep 11, 2025 | 20.74 | 20.88 | 20.74 | 20.88 | 20.68 | -2.93% | - |
| Sep 10, 2025 | 20.73 | 21.51 | 20.73 | 21.51 | 21.31 | 5.96% | 50 |
| Sep 9, 2025 | 20.49 | 20.49 | 20.30 | 20.30 | 20.11 | -3.24% | - |
| Sep 8, 2025 | 20.84 | 20.98 | 20.84 | 20.98 | 20.78 | 2.04% | 66 |
| Sep 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.36 | 1.43% | - |
| Sep 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.08 | 0.10% | - |
| Sep 3, 2025 | 20.37 | 20.37 | 20.25 | 20.25 | 20.06 | -0.05% | - |
| Sep 2, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.07 | -0.44% | - |
| Sep 1, 2025 | 20.27 | 20.35 | 20.27 | 20.35 | 20.16 | 0.49% | - |
| Aug 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | -0.15% | - |
| Aug 28, 2025 | 20.34 | 20.34 | 20.28 | 20.28 | 20.09 | -1.12% | - |
| Aug 27, 2025 | 20.30 | 20.58 | 20.30 | 20.51 | 20.32 | -0.34% | 22 |
| Aug 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.38 | - | - |
| Aug 25, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.38 | -1.11% | - |
| Aug 22, 2025 | 20.56 | 20.81 | 20.56 | 20.81 | 20.61 | 2.77% | - |
| Aug 21, 2025 | 20.28 | 20.28 | 20.25 | 20.25 | 20.06 | -1.75% | - |
| Aug 20, 2025 | 20.37 | 20.61 | 20.37 | 20.61 | 20.41 | 4.35% | 87 |
| Aug 19, 2025 | 20.71 | 20.75 | 19.75 | 19.75 | 19.56 | -3.94% | 1,240 |
| Aug 18, 2025 | 20.59 | 20.59 | 20.56 | 20.56 | 20.36 | -0.10% | - |
| Aug 15, 2025 | 20.59 | 20.99 | 20.58 | 20.58 | 20.38 | 0.83% | 1 |
| Aug 14, 2025 | 20.33 | 20.99 | 20.33 | 20.41 | 20.22 | 1.49% | 511 |
| Aug 13, 2025 | 19.82 | 20.11 | 19.82 | 20.11 | 19.92 | -1.13% | - |
| Aug 12, 2025 | 20.01 | 20.34 | 20.01 | 20.34 | 20.15 | 4.07% | 114 |
| Aug 11, 2025 | 19.76 | 20.17 | 19.55 | 19.55 | 19.36 | 0.93% | 147 |
| Aug 8, 2025 | 19.96 | 19.96 | 19.37 | 19.37 | 19.18 | 1.33% | - |
| Aug 7, 2025 | 18.97 | 19.11 | 18.97 | 19.11 | 18.93 | 2.94% | - |
| Aug 6, 2025 | 18.69 | 18.69 | 18.56 | 18.57 | 18.39 | 4.89% | 90 |
| Aug 5, 2025 | 18.11 | 18.11 | 17.70 | 17.70 | 17.53 | -1.88% | 36 |
| Aug 4, 2025 | 17.91 | 18.04 | 17.91 | 18.04 | 17.87 | -3.45% | - |
| Aug 1, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.51 | 3.81% | 2 |
| Jul 31, 2025 | 18.28 | 18.71 | 18.00 | 18.00 | 17.83 | -1.13% | 85 |
| Jul 30, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.03 | - | - |
| Jul 29, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.03 | -1.97% | - |
| Jul 28, 2025 | 18.19 | 18.57 | 18.19 | 18.57 | 18.39 | 2.85% | - |
| Jul 25, 2025 | 18.09 | 18.09 | 18.04 | 18.06 | 17.88 | -1.15% | - |
| Jul 24, 2025 | 18.44 | 18.44 | 18.27 | 18.27 | 18.09 | 3.08% | 36 |
| Jul 23, 2025 | 17.57 | 17.72 | 17.57 | 17.72 | 17.55 | 3.60% | - |
| Jul 22, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.94 | -1.72% | - |
| Jul 21, 2025 | 17.11 | 17.41 | 17.11 | 17.41 | 17.24 | 1.31% | - |