Fujikura Ltd. (FRA:FJK)
Germany
· Delayed Price · Currency is EUR 95.20
+2.00 (2.15%)
Last updated: Dec 5, 2025, 11:08 AM CET
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 92.80 | 94.20 | 92.80 | 93.20 | 93.20 | -0.43% | 1,102 |
| Dec 3, 2025 | 93.40 | 93.60 | 93.00 | 93.60 | 93.60 | 2.63% | 408 |
| Dec 2, 2025 | 90.40 | 92.40 | 89.60 | 91.20 | 91.20 | 2.47% | 1,078 |
| Dec 1, 2025 | 91.40 | 91.60 | 86.60 | 89.00 | 89.00 | -9.55% | 379 |
| Nov 28, 2025 | 98.60 | 98.80 | 98.40 | 98.40 | 98.40 | -2.57% | 57 |
| Nov 27, 2025 | 98.60 | 101.00 | 98.60 | 101.00 | 101.00 | 0.50% | 250 |
| Nov 26, 2025 | 99.00 | 100.50 | 98.00 | 100.50 | 100.50 | 5.79% | 1,092 |
| Nov 25, 2025 | 95.00 | 97.60 | 95.00 | 95.00 | 95.00 | -3.85% | 295 |
| Nov 24, 2025 | 96.80 | 98.80 | 94.00 | 98.80 | 98.80 | 4.00% | 2,417 |
| Nov 21, 2025 | 94.00 | 95.00 | 91.20 | 95.00 | 95.00 | -6.86% | 7,073 |
| Nov 20, 2025 | 103.50 | 106.00 | 102.00 | 102.00 | 102.00 | - | 823 |
| Nov 19, 2025 | 98.60 | 102.00 | 98.40 | 102.00 | 102.00 | 6.69% | 855 |
| Nov 18, 2025 | 97.20 | 98.40 | 95.60 | 95.60 | 95.60 | -11.07% | 7,879 |
| Nov 17, 2025 | 110.50 | 113.00 | 107.00 | 107.50 | 107.50 | 2.38% | 1,210 |
| Nov 14, 2025 | 106.50 | 107.50 | 99.20 | 105.00 | 105.00 | 0.96% | 3,502 |
| Nov 13, 2025 | 114.50 | 115.50 | 104.00 | 104.00 | 104.00 | -8.37% | 366 |
| Nov 12, 2025 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 6.07% | 250 |
| Nov 11, 2025 | 109.50 | 109.50 | 106.00 | 107.00 | 107.00 | -8.94% | 1,157 |
| Nov 10, 2025 | 114.50 | 118.00 | 114.50 | 117.50 | 117.50 | 5.86% | 409 |
| Nov 7, 2025 | 114.50 | 115.50 | 110.50 | 111.00 | 111.00 | -6.33% | 412 |
| Nov 6, 2025 | 122.50 | 123.50 | 118.50 | 118.50 | 118.50 | 3.49% | 1,193 |
| Nov 5, 2025 | 111.00 | 114.50 | 109.00 | 114.50 | 114.50 | 1.33% | 2,252 |
| Nov 4, 2025 | 114.50 | 117.50 | 113.00 | 113.00 | 113.00 | -8.50% | 834 |
| Nov 3, 2025 | 122.50 | 123.50 | 120.00 | 123.50 | 123.50 | 2.07% | 1,283 |
| Oct 31, 2025 | 118.50 | 122.00 | 118.00 | 121.00 | 121.00 | 2.11% | 1,280 |
| Oct 30, 2025 | 116.00 | 119.50 | 115.50 | 118.50 | 118.50 | - | 1,578 |
| Oct 29, 2025 | 113.00 | 118.50 | 112.50 | 118.50 | 118.50 | 6.28% | 2,037 |
| Oct 28, 2025 | 108.50 | 111.50 | 108.50 | 111.50 | 111.50 | -2.19% | 1,040 |
| Oct 27, 2025 | 110.00 | 114.00 | 108.50 | 114.00 | 114.00 | 11.76% | 1,715 |
| Oct 24, 2025 | 99.20 | 102.00 | 99.20 | 102.00 | 102.00 | 2.62% | 1,137 |
| Oct 23, 2025 | 96.60 | 99.40 | 96.60 | 99.40 | 99.40 | 3.33% | 429 |
| Oct 22, 2025 | 95.80 | 97.60 | 94.80 | 96.20 | 96.20 | 0.21% | 1,079 |
| Oct 21, 2025 | 94.60 | 96.00 | 94.60 | 96.00 | 96.00 | -3.42% | 26 |
| Oct 20, 2025 | 95.80 | 99.40 | 95.80 | 99.40 | 99.40 | 7.81% | 877 |
| Oct 17, 2025 | 94.40 | 94.40 | 92.20 | 92.20 | 92.20 | -4.95% | 346 |
| Oct 16, 2025 | 94.20 | 97.00 | 94.20 | 97.00 | 97.00 | 3.19% | 542 |
| Oct 15, 2025 | 92.60 | 94.00 | 91.80 | 94.00 | 94.00 | 3.98% | 678 |
| Oct 14, 2025 | 90.00 | 91.60 | 89.60 | 90.40 | 90.40 | -5.24% | 802 |
| Oct 13, 2025 | 90.40 | 95.40 | 90.40 | 95.40 | 95.40 | 4.61% | 1,764 |
| Oct 10, 2025 | 93.20 | 93.20 | 90.80 | 91.20 | 91.20 | -4.60% | 458 |
| Oct 9, 2025 | 93.40 | 95.80 | 93.40 | 95.60 | 95.60 | 5.05% | 1,680 |
| Oct 8, 2025 | 89.80 | 91.20 | 89.80 | 91.00 | 91.00 | 4.84% | 440 |
| Oct 7, 2025 | 86.80 | 88.20 | 86.80 | 86.80 | 86.80 | 3.83% | 493 |
| Oct 6, 2025 | 81.60 | 83.60 | 81.60 | 83.60 | 83.60 | 2.45% | 434 |
| Oct 3, 2025 | 81.00 | 82.60 | 81.00 | 81.60 | 81.60 | -1.69% | 604 |
| Oct 2, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | 36 |
| Oct 1, 2025 | 82.00 | 83.80 | 82.00 | 83.80 | 83.80 | -0.24% | 15 |
| Sep 30, 2025 | 82.80 | 84.00 | 82.60 | 84.00 | 84.00 | -1.18% | 315 |
| Sep 29, 2025 | 83.40 | 85.00 | 83.40 | 85.00 | 85.00 | 5.72% | 48 |
| Sep 26, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 79.86 | -2.43% | - |
| Sep 25, 2025 | 83.00 | 83.80 | 82.40 | 82.40 | 81.84 | -1.44% | 57 |
| Sep 24, 2025 | 82.20 | 84.20 | 82.20 | 83.60 | 83.03 | 5.29% | 884 |
| Sep 23, 2025 | 81.20 | 81.20 | 79.40 | 79.40 | 78.86 | -2.22% | 204 |
| Sep 22, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.65 | 0.50% | - |
| Sep 19, 2025 | 79.80 | 80.80 | 79.80 | 80.80 | 80.25 | 3.59% | 142 |
| Sep 18, 2025 | 77.80 | 79.00 | 77.80 | 78.00 | 77.47 | 0.26% | 818 |
| Sep 17, 2025 | 76.80 | 78.00 | 76.80 | 77.80 | 77.27 | -4.66% | 1,771 |
| Sep 16, 2025 | 80.80 | 81.60 | 80.80 | 81.60 | 81.05 | -0.73% | 24 |
| Sep 15, 2025 | 82.00 | 82.40 | 82.00 | 82.20 | 81.64 | 0.24% | 71 |
| Sep 12, 2025 | 81.60 | 82.20 | 80.60 | 82.00 | 81.45 | -0.97% | 236 |
| Sep 11, 2025 | 80.60 | 83.00 | 80.60 | 82.80 | 82.24 | 2.22% | 1,437 |
| Sep 10, 2025 | 78.60 | 81.00 | 78.60 | 81.00 | 80.45 | 6.86% | 173 |
| Sep 9, 2025 | 76.60 | 76.60 | 75.20 | 75.80 | 75.29 | -4.29% | 365 |
| Sep 8, 2025 | 77.40 | 79.20 | 77.40 | 79.20 | 78.66 | 3.39% | 60 |
| Sep 5, 2025 | 77.00 | 78.60 | 76.60 | 76.60 | 76.08 | -1.54% | 635 |
| Sep 4, 2025 | 76.00 | 77.80 | 76.00 | 77.80 | 77.27 | 8.66% | 1,209 |
| Sep 3, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.12 | -0.83% | - |
| Sep 2, 2025 | 71.40 | 72.20 | 71.40 | 72.20 | 71.71 | 0.28% | 50 |
| Sep 1, 2025 | 71.60 | 72.00 | 71.60 | 72.00 | 71.51 | -2.17% | 248 |
| Aug 29, 2025 | 73.80 | 75.00 | 73.60 | 73.60 | 73.10 | 1.66% | 1,870 |
| Aug 28, 2025 | 71.20 | 72.40 | 71.20 | 72.40 | 71.91 | 7.74% | 1,206 |
| Aug 27, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 66.75 | -0.30% | - |
| Aug 26, 2025 | 67.00 | 67.80 | 67.00 | 67.40 | 66.94 | 2.74% | 887 |
| Aug 25, 2025 | 67.00 | 67.00 | 65.60 | 65.60 | 65.16 | -1.20% | 301 |
| Aug 22, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 65.95 | -1.78% | 8 |
| Aug 21, 2025 | 66.80 | 67.60 | 66.80 | 67.60 | 67.14 | 5.62% | 67 |
| Aug 20, 2025 | 66.00 | 66.00 | 62.60 | 64.00 | 63.57 | -8.05% | 1,661 |
| Aug 19, 2025 | 70.60 | 70.60 | 69.60 | 69.60 | 69.13 | -3.87% | 856 |
| Aug 18, 2025 | 72.40 | 73.20 | 71.80 | 72.40 | 71.91 | 0.84% | 935 |
| Aug 15, 2025 | 72.20 | 72.40 | 70.80 | 71.80 | 71.31 | 4.06% | 495 |
| Aug 14, 2025 | 70.20 | 70.20 | 69.00 | 69.00 | 68.53 | -3.09% | 976 |
| Aug 13, 2025 | 68.20 | 71.40 | 68.20 | 71.20 | 70.72 | 5.95% | 1,562 |
| Aug 12, 2025 | 67.20 | 68.20 | 67.20 | 67.20 | 66.75 | 3.38% | 959 |
| Aug 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.56 | 0.31% | - |
| Aug 8, 2025 | 64.20 | 65.80 | 63.40 | 64.80 | 64.36 | -5.54% | 1,130 |
| Aug 7, 2025 | 66.20 | 69.20 | 66.20 | 68.60 | 68.14 | 5.54% | 4,792 |
| Aug 6, 2025 | 63.00 | 65.20 | 63.00 | 65.00 | 64.56 | 3.17% | 1,385 |
| Aug 5, 2025 | 62.20 | 63.60 | 62.20 | 63.00 | 62.57 | 3.62% | 597 |
| Aug 4, 2025 | 59.40 | 61.60 | 59.40 | 60.80 | 60.39 | 5.92% | 783 |
| Aug 1, 2025 | 60.60 | 60.60 | 57.40 | 57.40 | 57.01 | -7.42% | 439 |
| Jul 31, 2025 | 61.40 | 64.00 | 60.80 | 62.00 | 61.58 | 6.16% | 3,966 |
| Jul 30, 2025 | 56.40 | 58.40 | 56.40 | 58.40 | 58.01 | 12.31% | 283 |
| Jul 29, 2025 | 51.80 | 53.00 | 51.80 | 52.00 | 51.65 | 1.96% | 251 |
| Jul 28, 2025 | 50.60 | 51.00 | 50.40 | 51.00 | 50.66 | -1.16% | 51 |
| Jul 25, 2025 | 51.20 | 51.60 | 51.20 | 51.60 | 51.25 | 0.78% | 24 |
| Jul 24, 2025 | 50.60 | 51.20 | 50.60 | 51.20 | 50.85 | 5.57% | 304 |
| Jul 23, 2025 | 47.90 | 48.80 | 47.90 | 48.50 | 48.17 | -0.82% | 174 |
| Jul 22, 2025 | 48.30 | 48.90 | 48.30 | 48.90 | 48.57 | 4.49% | 116 |
| Jul 21, 2025 | 46.80 | 47.20 | 46.80 | 46.80 | 46.48 | - | 335 |
| Jul 18, 2025 | 46.50 | 46.80 | 46.50 | 46.80 | 46.48 | 0.86% | 15 |