Fujitsu Limited (FRA:FUJ1)
Germany
· Delayed Price · Currency is EUR 22.34
+0.10 (0.45%)
At close: Dec 4, 2025
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.61% | - |
| Dec 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.45% | - |
| Dec 3, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.36% | 289 |
| Dec 2, 2025 | 22.34 | 22.34 | 22.32 | 22.32 | 22.32 | -2.28% | - |
| Dec 1, 2025 | 22.20 | 22.84 | 22.20 | 22.84 | 22.84 | 1.69% | 42 |
| Nov 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.01% | - |
| Nov 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.96% | - |
| Nov 26, 2025 | 22.76 | 23.62 | 22.76 | 23.62 | 23.62 | 5.45% | 333 |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.09% | - |
| Nov 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.45% | - |
| Nov 21, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.92% | - |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.83% | - |
| Nov 19, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.72% | - |
| Nov 18, 2025 | 21.54 | 22.10 | 21.54 | 22.10 | 22.10 | -5.80% | 250 |
| Nov 17, 2025 | 22.88 | 23.76 | 22.84 | 23.46 | 23.46 | 3.17% | 720 |
| Nov 14, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -4.61% | - |
| Nov 13, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 2.85% | 70 |
| Nov 12, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.28% | - |
| Nov 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 4.73% | - |
| Nov 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.61% | - |
| Nov 7, 2025 | 22.16 | 23.02 | 22.16 | 23.02 | 23.02 | 5.69% | 100 |
| Nov 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.74% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.39% | 100 |
| Nov 4, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -2.25% | - |
| Nov 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.54% | - |
| Oct 31, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -5.23% | - |
| Oct 30, 2025 | 23.18 | 23.32 | 23.18 | 23.32 | 23.32 | 8.47% | 50 |
| Oct 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.66% | - |
| Oct 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.20% | - |
| Oct 27, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.31% | - |
| Oct 24, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - | - |
| Oct 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.57% | - |
| Oct 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.09% | - |
| Oct 21, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.38% | 100 |
| Oct 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2.31% | - |
| Oct 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.23% | - |
| Oct 16, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Oct 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -2.95% | 97 |
| Oct 14, 2025 | 20.70 | 21.70 | 20.70 | 21.70 | 21.70 | 2.36% | 100 |
| Oct 13, 2025 | 20.66 | 21.20 | 20.66 | 21.20 | 21.20 | -1.58% | 97 |
| Oct 10, 2025 | 21.34 | 21.54 | 21.34 | 21.54 | 21.54 | -0.09% | 115 |
| Oct 9, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -3.58% | - |
| Oct 8, 2025 | 21.86 | 22.36 | 21.86 | 22.36 | 22.36 | 4.68% | 170 |
| Oct 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -4.22% | - |
| Oct 6, 2025 | 21.68 | 22.66 | 21.68 | 22.30 | 22.30 | 7.73% | 1,440 |
| Oct 3, 2025 | 19.93 | 20.78 | 19.93 | 20.70 | 20.70 | 6.81% | 100 |
| Oct 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.82% | - |
| Oct 1, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.76% | - |
| Sep 30, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.08% | - |
| Sep 29, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -3.37% | 250 |
| Sep 26, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.07 | -1.08% | - |
| Sep 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -4.05% | - |
| Sep 24, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | -0.09% | 100 |
| Sep 23, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.17 | 2.31% | - |
| Sep 22, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | 0.78% | - |
| Sep 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | -1.06% | - |
| Sep 18, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.75 | 0.68% | - |
| Sep 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | -1.62% | - |
| Sep 16, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.95 | -5.48% | - |
| Sep 15, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.17 | 3.82% | 2 |
| Sep 12, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.35 | -1.11% | - |
| Sep 11, 2025 | 21.32 | 21.68 | 21.32 | 21.68 | 21.59 | 2.07% | 70 |
| Sep 10, 2025 | 21.30 | 21.30 | 21.24 | 21.24 | 21.15 | 3.81% | 48 |
| Sep 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | - | - |
| Sep 8, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.69% | - |
| Sep 5, 2025 | 20.00 | 20.32 | 20.00 | 20.32 | 20.23 | 1.30% | 1 |
| Sep 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | 1.62% | - |
| Sep 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | -1.30% | - |
| Sep 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.30% | - |
| Sep 1, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | -2.05% | - |
| Aug 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.39 | 2.30% | - |
| Aug 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | -2.53% | - |
| Aug 27, 2025 | 20.46 | 20.54 | 20.46 | 20.54 | 20.45 | 0.69% | 100 |
| Aug 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.49% | - |
| Aug 25, 2025 | 20.36 | 20.50 | 20.36 | 20.50 | 20.41 | - | 100 |
| Aug 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | 0.89% | - |
| Aug 21, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | -0.29% | - |
| Aug 20, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -0.39% | - |
| Aug 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.99% | - |
| Aug 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 1.81% | - |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | -0.45% | - |
| Aug 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.15% | - |
| Aug 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | -6.03% | - |
| Aug 12, 2025 | 20.42 | 21.24 | 20.42 | 21.24 | 21.15 | 6.41% | 75 |
| Aug 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | -0.30% | - |
| Aug 8, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | -4.48% | - |
| Aug 7, 2025 | 20.06 | 20.96 | 20.06 | 20.96 | 20.87 | -0.10% | 20 |
| Aug 6, 2025 | 20.18 | 21.02 | 20.18 | 20.98 | 20.89 | 3.86% | 3 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 3.38% | - |
| Aug 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 1.09% | - |
| Aug 1, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | 1.15% | - |
| Jul 31, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | 0.21% | - |
| Jul 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.99 | 4.15% | - |
| Jul 29, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.23 | 0.55% | - |
| Jul 28, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.13 | -2.88% | - |
| Jul 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.67 | 1.24% | - |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | 2.38% | - |
| Jul 23, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.01 | -3.67% | - |
| Jul 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.70 | 1.02% | 200 |
| Jul 21, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | 1.25% | - |