Furukawa Co.,Ltd. (FRA:FUR)
Germany
· Delayed Price · Currency is EUR 21.60
+0.40 (1.89%)
At close: Dec 5, 2025
Furukawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.19% | - |
| Dec 1, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 119 |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Nov 25, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 6.93% | 39 |
| Nov 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.19% | - |
| Nov 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Nov 18, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | -1.50% | 33 |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Nov 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 8.29% | - |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 6.40% | - |
| Nov 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Nov 7, 2025 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 0.57% | 300 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Nov 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | - |
| Nov 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Oct 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | 200 |
| Oct 27, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 1.72% | 454 |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Oct 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Oct 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Oct 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | - |
| Oct 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.58% | - |
| Oct 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Oct 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Oct 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 3.73% | - |
| Sep 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | - | - |
| Sep 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | -0.62% | - |
| Sep 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 2.53% | - |
| Sep 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | -3.07% | - |
| Sep 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | 0.62% | - |
| Sep 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -5.26% | - |
| Sep 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | -0.58% | - |
| Sep 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - | - |
| Sep 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -0.58% | - |
| Sep 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | 2.98% | - |
| Sep 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | -1.18% | - |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | 1.19% | - |
| Sep 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | 0.60% | - |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 1.83% | - |
| Sep 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 1.23% | - |
| Sep 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -1.22% | - |
| Sep 2, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.23 | 3.14% | 88 |
| Sep 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -1.85% | - |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 1.89% | - |
| Aug 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | 1.27% | - |
| Aug 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.54 | 1.95% | - |
| Aug 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | -3.14% | - |
| Aug 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | 2.58% | - |
| Aug 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | 1.31% | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1.32% | - |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | -1.95% | - |
| Aug 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | - | - |
| Aug 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 3.36% | - |
| Aug 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | 1.36% | - |
| Aug 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | -0.68% | - |
| Aug 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 0.68% | - |
| Aug 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | -0.68% | - |
| Aug 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | - | - |
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 3.50% | - |
| Aug 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | - | - |
| Aug 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | - | - |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 2.88% | - |
| Aug 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | -0.71% | - |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 0.72% | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | 1.46% | - |
| Jul 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | 2.24% | - |
| Jul 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -1.47% | - |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | -2.16% | - |
| Jul 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | 1.46% | - |
| Jul 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | 1.48% | - |
| Jul 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.36 | 2.27% | - |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | -0.75% | - |
| Jul 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - | - |
| Jul 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | - | - |