Fujikura Ltd. (FRA:FJK)
Germany
· Delayed Price · Currency is EUR 32.68
-0.94 (-2.78%)
At close: Apr 28, 2026
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.50 | 34.43 | 32.33 | 32.68 | 32.68 | -2.78% | 8,830 |
| Apr 27, 2026 | 33.61 | 34.93 | 33.35 | 33.61 | 33.61 | 1.88% | 8,176 |
| Apr 24, 2026 | 32.60 | 32.99 | 32.07 | 32.99 | 32.99 | 4.07% | 5,551 |
| Apr 23, 2026 | 31.19 | 31.93 | 31.15 | 31.70 | 31.70 | -1.96% | 3,748 |
| Apr 22, 2026 | 31.57 | 32.40 | 31.57 | 32.34 | 32.34 | 2.21% | 6,350 |
| Apr 21, 2026 | 31.16 | 31.64 | 31.16 | 31.64 | 31.64 | 5.29% | 1,015 |
| Apr 20, 2026 | 29.84 | 30.05 | 29.50 | 30.05 | 30.05 | -5.24% | 1,418 |
| Apr 17, 2026 | 30.71 | 32.19 | 30.71 | 31.71 | 31.71 | 0.14% | 1,210 |
| Apr 16, 2026 | 31.52 | 31.92 | 31.21 | 31.66 | 31.66 | 3.80% | 7,266 |
| Apr 15, 2026 | 30.37 | 30.75 | 30.30 | 30.50 | 30.50 | -7.56% | 4,081 |
| Apr 14, 2026 | 31.50 | 33.00 | 31.50 | 33.00 | 33.00 | 3.50% | 7,122 |
| Apr 13, 2026 | 30.35 | 31.88 | 30.31 | 31.88 | 31.88 | 1.53% | 5,915 |
| Apr 10, 2026 | 29.88 | 31.64 | 29.88 | 31.40 | 31.40 | 13.50% | 16,461 |
| Apr 9, 2026 | 26.92 | 27.67 | 26.77 | 27.67 | 27.67 | 1.04% | 2,698 |
| Apr 8, 2026 | 26.58 | 27.38 | 26.20 | 27.38 | 27.38 | 13.73% | 2,926 |
| Apr 7, 2026 | 23.78 | 24.08 | 23.45 | 24.08 | 24.08 | 1.58% | 608 |
| Apr 2, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | -5.95% | 360 |
| Apr 1, 2026 | 24.50 | 25.20 | 24.40 | 25.20 | 25.20 | 10.53% | 1,420 |
| Mar 31, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | -3.39% | 280 |
| Mar 30, 2026 | 24.30 | 25.00 | 23.60 | 23.60 | 23.60 | -0.98% | 1,617 |
| Mar 27, 2026 | 24.58 | 24.58 | 23.83 | 23.83 | 23.72 | -2.72% | 119 |
| Mar 26, 2026 | 25.08 | 25.42 | 24.50 | 24.50 | 24.39 | -2.00% | 869 |
| Mar 25, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 24.89 | 5.63% | 3,089 |
| Mar 24, 2026 | 23.25 | 23.67 | 23.25 | 23.67 | 23.56 | - | 509 |
| Mar 23, 2026 | 21.33 | 23.67 | 21.17 | 23.67 | 23.56 | 4.80% | 2,471 |
| Mar 20, 2026 | 22.92 | 23.00 | 22.58 | 22.58 | 22.48 | -1.81% | 1,007 |
| Mar 19, 2026 | 23.00 | 23.00 | 22.33 | 23.00 | 22.90 | -0.36% | 1,229 |
| Mar 18, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.98 | 2.21% | - |
| Mar 17, 2026 | 22.33 | 22.75 | 22.33 | 22.58 | 22.48 | -3.56% | 581 |
| Mar 16, 2026 | 23.25 | 23.58 | 23.25 | 23.42 | 23.31 | -5.07% | 581 |
| Mar 13, 2026 | 23.92 | 24.67 | 23.83 | 24.67 | 24.55 | 7.25% | 851 |
| Mar 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -1.78% | - |
| Mar 11, 2026 | 23.08 | 23.42 | 22.92 | 23.42 | 23.31 | 3.69% | 515 |
| Mar 10, 2026 | 21.75 | 22.83 | 21.75 | 22.58 | 22.48 | 5.44% | 2,093 |
| Mar 9, 2026 | 20.67 | 21.42 | 19.75 | 21.42 | 21.32 | -0.39% | 16,205 |
| Mar 6, 2026 | 22.67 | 22.83 | 21.50 | 21.50 | 21.40 | -7.53% | 3,449 |
| Mar 5, 2026 | 24.25 | 24.25 | 23.25 | 23.25 | 23.14 | -5.74% | 749 |
| Mar 4, 2026 | 22.75 | 24.75 | 22.75 | 24.67 | 24.55 | 2.42% | 1,943 |
| Mar 3, 2026 | 24.58 | 24.58 | 22.58 | 24.08 | 23.97 | -6.77% | 1,241 |
| Mar 2, 2026 | 25.25 | 26.08 | 25.17 | 25.83 | 25.72 | 8.39% | 6,785 |
| Feb 27, 2026 | 24.00 | 24.50 | 23.83 | 23.83 | 23.72 | -2.72% | 2,087 |
| Feb 26, 2026 | 25.00 | 25.25 | 24.50 | 24.50 | 24.39 | -1.01% | 2,705 |
| Feb 25, 2026 | 24.17 | 25.00 | 24.17 | 24.75 | 24.64 | 4.95% | 2,915 |
| Feb 24, 2026 | 22.75 | 23.58 | 22.50 | 23.58 | 23.48 | 10.55% | 2,693 |
| Feb 23, 2026 | 21.42 | 21.42 | 21.08 | 21.33 | 21.24 | 1.19% | 1,271 |
| Feb 20, 2026 | 20.83 | 21.08 | 20.83 | 21.08 | 20.99 | - | 995 |
| Feb 19, 2026 | 20.83 | 21.08 | 20.67 | 21.08 | 20.99 | 1.60% | 1,043 |
| Feb 18, 2026 | 20.42 | 20.75 | 20.42 | 20.75 | 20.66 | 4.18% | 119 |
| Feb 17, 2026 | 19.58 | 19.92 | 19.58 | 19.92 | 19.83 | 2.58% | 3,629 |
| Feb 16, 2026 | 19.67 | 19.75 | 19.42 | 19.42 | 19.33 | -3.72% | 1,835 |
| Feb 13, 2026 | 19.83 | 20.33 | 19.83 | 20.17 | 20.07 | -4.34% | 2,879 |
| Feb 12, 2026 | 21.17 | 21.17 | 21.00 | 21.08 | 20.99 | - | 395 |
| Feb 11, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | - | 59 |
| Feb 10, 2026 | 20.42 | 21.08 | 20.42 | 21.08 | 20.99 | 2.84% | 1,481 |
| Feb 9, 2026 | 19.75 | 20.50 | 19.67 | 20.50 | 20.41 | -2.38% | 4,763 |
| Feb 6, 2026 | 19.83 | 21.00 | 19.83 | 21.00 | 20.90 | 10.05% | 5,375 |
| Feb 5, 2026 | 19.42 | 19.67 | 19.08 | 19.08 | 19.00 | -5.76% | 2,585 |
| Feb 4, 2026 | 20.33 | 21.00 | 19.75 | 20.25 | 20.16 | 5.19% | 6,191 |
| Feb 3, 2026 | 19.50 | 19.50 | 19.25 | 19.25 | 19.16 | 5.96% | 197 |
| Feb 2, 2026 | 17.92 | 18.17 | 17.92 | 18.17 | 18.08 | 1.40% | 899 |
| Jan 30, 2026 | 17.75 | 18.00 | 17.67 | 17.92 | 17.84 | 1.42% | 1,175 |
| Jan 29, 2026 | 18.00 | 18.00 | 17.67 | 17.67 | 17.59 | -4.07% | 389 |
| Jan 28, 2026 | 18.33 | 18.58 | 18.25 | 18.42 | 18.33 | 9.41% | 1,355 |
| Jan 27, 2026 | 16.33 | 16.83 | 16.33 | 16.83 | 16.76 | 3.48% | 4,259 |
| Jan 26, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.19 | 1.67% | - |
| Jan 23, 2026 | 16.07 | 16.07 | 15.97 | 16.00 | 15.93 | -1.44% | 179 |
| Jan 22, 2026 | 16.03 | 16.40 | 16.03 | 16.23 | 16.16 | 0.20% | 1,199 |
| Jan 21, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.13 | 10.45% | 2,129 |
| Jan 20, 2026 | 15.27 | 15.27 | 14.67 | 14.67 | 14.60 | -5.78% | 2,261 |
| Jan 19, 2026 | 15.57 | 15.57 | 15.37 | 15.57 | 15.50 | -2.09% | 1,115 |
| Jan 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | 2.36% | - |
| Jan 15, 2026 | 15.37 | 15.53 | 15.37 | 15.53 | 15.46 | 1.52% | 4,247 |
| Jan 14, 2026 | 15.37 | 15.37 | 15.30 | 15.30 | 15.23 | 0.66% | 1,415 |
| Jan 13, 2026 | 15.37 | 15.40 | 15.20 | 15.20 | 15.13 | -4.00% | 983 |
| Jan 12, 2026 | 15.77 | 15.83 | 15.67 | 15.83 | 15.76 | 0.64% | 2,129 |
| Jan 9, 2026 | 15.50 | 15.97 | 15.40 | 15.73 | 15.66 | -1.26% | 7,325 |
| Jan 8, 2026 | 15.97 | 16.03 | 15.93 | 15.93 | 15.86 | -2.85% | 389 |
| Jan 7, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.33 | -1.20% | 305 |
| Jan 6, 2026 | 16.83 | 16.83 | 16.60 | 16.60 | 16.52 | -0.90% | 41 |
| Jan 5, 2026 | 16.60 | 16.83 | 16.60 | 16.75 | 16.67 | 3.82% | 1,223 |
| Jan 2, 2026 | 15.97 | 16.17 | 15.87 | 16.13 | 16.06 | 1.68% | 5,969 |
| Dec 30, 2025 | 15.77 | 15.87 | 15.77 | 15.87 | 15.79 | -0.83% | 449 |
| Dec 29, 2025 | 15.97 | 16.07 | 15.93 | 16.00 | 15.93 | -2.63% | 7,541 |
| Dec 23, 2025 | 16.07 | 16.43 | 16.07 | 16.43 | 16.36 | 2.71% | 599 |
| Dec 22, 2025 | 15.93 | 16.00 | 15.93 | 16.00 | 15.93 | 5.26% | 1,859 |
| Dec 19, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.13 | 3.87% | 1,289 |
| Dec 18, 2025 | 14.47 | 14.67 | 14.33 | 14.63 | 14.57 | 0.23% | 15,845 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.53 | -2.23% | 503 |
| Dec 16, 2025 | 14.83 | 14.93 | 14.83 | 14.93 | 14.87 | -7.82% | 239 |
| Dec 15, 2025 | 16.07 | 16.20 | 16.07 | 16.20 | 16.13 | -2.80% | 971 |
| Dec 12, 2025 | 16.75 | 16.75 | 16.67 | 16.67 | 16.59 | -0.50% | 1,379 |
| Dec 11, 2025 | 16.57 | 16.75 | 16.57 | 16.75 | 16.67 | - | 455 |
| Dec 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.67 | 1.72% | 989 |
| Dec 9, 2025 | 16.83 | 17.17 | 16.47 | 16.47 | 16.39 | -4.08% | 3,917 |
| Dec 8, 2025 | 16.75 | 17.17 | 16.75 | 17.17 | 17.09 | 8.19% | 677 |
| Dec 5, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.79 | 2.15% | 23 |
| Dec 4, 2025 | 15.47 | 15.70 | 15.47 | 15.53 | 15.46 | -0.43% | 6,611 |
| Dec 3, 2025 | 15.57 | 15.60 | 15.50 | 15.60 | 15.53 | 2.63% | 2,447 |
| Dec 2, 2025 | 15.07 | 15.40 | 14.93 | 15.20 | 15.13 | 2.47% | 6,467 |
| Dec 1, 2025 | 15.23 | 15.27 | 14.43 | 14.83 | 14.77 | -9.55% | 2,273 |