Fujitsu(DE:FUJ1)
€19.67+0.30 (+1.55%)
DE:FUJ1
Fujitsu historical prices
€19.67
At close:+0.30 (+1.55%)
Fujitsu (FUJ1) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | +1.55% | 0 | 0.00 |
| Nov 11, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | +1.87% | 0 | 0.00 |
| Nov 10, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | +1.93% | 0 | 0.00 |
| Nov 09, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | +2.25% | 0 | 0.00 |
| Nov 06, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.36% | 125 | 0.69 |
| Nov 05, 2026 | 18.91 | 19.67 | 18.91 | 19.10 | 19.10 | +1.87% | 402 | 2.19 |
| Nov 04, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -3.90% | 0 | 0.00 |
| Nov 03, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -3.22% | 0 | 0.00 |
| Oct 30, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | -6.06% | 190 | 1.02 |
| Oct 29, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -13.68% | 858 | 4.94 |
| Oct 28, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.20% | 0 | 0.00 |
| Oct 27, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.72% | 0 | 0.00 |
| Oct 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | +0.76% | 0 | 0.00 |
| Oct 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.73% | 0 | 0.00 |
| Oct 22, 2026 | 25.32 | 25.75 | 25.32 | 25.60 | 25.60 | +4.40% | 250 | 1.31 |
| Oct 21, 2026 | 24.49 | 24.52 | 24.49 | 24.52 | 24.52 | +1.62% | 867 | 4.90 |
| Oct 20, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.21% | 0 | 0.00 |
| Oct 19, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -2.77% | 0 | 0.00 |
| Oct 16, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | +3.80% | 110 | 0.63 |
| Oct 15, 2026 | 23.69 | 23.96 | 23.69 | 23.96 | 23.96 | -1.40% | 200 | 1.16 |
| Oct 14, 2026 | 23.75 | 24.30 | 23.75 | 24.30 | 24.30 | +0.83% | 90 | 0.53 |
| Oct 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | +0.46% | 100 | 0.59 |
| Oct 12, 2026 | 23.49 | 24.00 | 23.49 | 23.99 | 23.99 | -0.08% | 23 | 0.14 |
| Oct 09, 2026 | 23.37 | 24.01 | 23.37 | 24.01 | 24.01 | +4.39% | 10 | 0.06 |
| Oct 08, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | +0.79% | 0 | 0.00 |
| Oct 07, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | +1.51% | 0 | 0.00 |
| Oct 06, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | +0.04% | 0 | 0.00 |
| Oct 05, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.09% | 0 | 0.00 |
| Oct 02, 2026 | 22.47 | 22.49 | 22.47 | 22.49 | 22.49 | +2.69% | 50 | 0.30 |
| Oct 01, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.27% | 0 | 0.00 |
| Sep 30, 2026 | 21.89 | 22.67 | 21.89 | 22.64 | 22.64 | +4.72% | 150 | 0.78 |
| Sep 29, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.18% | 0 | 0.00 |
| Sep 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | -0.68% | 0 | 0.00 |
| Sep 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | -0.09% | 0 | 0.00 |
| Sep 24, 2026 | 21.71 | 21.97 | 21.71 | 21.97 | 21.83 | +1.43% | 10 | 0.04 |
| Sep 23, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.52 | +0.33% | 0 | 0.00 |
| Sep 22, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.45 | -0.28% | 0 | 0.00 |
| Sep 21, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | +0.51% | 0 | 0.00 |
| Sep 18, 2026 | 21.66 | 21.66 | 21.54 | 21.54 | 21.40 | -1.87% | 500 | 2.09 |
| Sep 17, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | +1.81% | 0 | 0.00 |
| Sep 16, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.42 | -0.42% | 0 | 0.00 |
| Sep 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | -2.52% | 0 | 0.00 |
| Sep 14, 2026 | 22.39 | 22.39 | 22.21 | 22.21 | 22.07 | +8.08% | 5,580 | 28.91 |
| Sep 11, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.42 | -1.06% | 0 | 0.00 |
| Sep 10, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.64 | +0.34% | 0 | 0.00 |
| Sep 09, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.57 | -3.59% | 0 | 0.00 |
| Sep 08, 2026 | 20.78 | 21.47 | 20.78 | 21.47 | 21.33 | +3.52% | 150 | 0.60 |
| Sep 07, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.61 | -1.38% | 0 | 0.00 |
| Sep 04, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.90 | +3.24% | 0 | 0.00 |
