FUJIFILM Holdings Corporation (FRA:FJIA)
Germany
· Delayed Price · Currency is EUR 8.50
+0.90 (11.84%)
At close: Dec 5, 2025
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 11.84% | - |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 11.69% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -9.52% | - |
| Nov 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Nov 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 10.19% | - |
| Nov 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -12.29% | - |
| Nov 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 10.49% | - |
| Nov 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.81% | - |
| Nov 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.47% | - |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 11.76% | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Oct 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -8.95% | - |
| Oct 27, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Oct 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Oct 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 11.56% | - |
| Oct 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -9.90% | - |
| Oct 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 17, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1.60% | 135 |
| Oct 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Oct 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Oct 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Oct 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Oct 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Oct 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Oct 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.73% | - |
| Oct 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -9.60% | - |
| Oct 2, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 13.48% | - |
| Sep 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Sep 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Sep 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Sep 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Sep 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Sep 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Sep 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -8.50% | - |
| Sep 16, 2025 | 9.15 | 10.00 | 9.15 | 10.00 | 10.00 | 10.50% | - |
| Sep 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -9.50% | - |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 10, 2025 | 9.00 | 10.10 | 9.00 | 10.10 | 10.10 | 2.02% | 120 |
| Sep 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Sep 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Sep 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 11.93% | - |
| Sep 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Sep 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Sep 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -7.37% | - |
| Aug 29, 2025 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | 7.34% | - |
| Aug 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Aug 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Aug 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Aug 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Aug 20, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Aug 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -9.64% | - |
| Aug 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Aug 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Aug 12, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 3.17% | - |
| Aug 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25% | - |
| Aug 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6.13% | - |
| Aug 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Aug 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -9.94% | - |
| Aug 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Aug 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jul 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jul 30, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jul 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jul 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 18.79% | - |
| Jul 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |
| Jul 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -13.33% | - |
| Jul 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |