FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
At close: Feb 16, 2026
FCR Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | - | -0.85% | 9 |
| Feb 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 11, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | 9 |
| Feb 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 105 |
| Feb 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 91 |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 262 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jan 23, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | 1,126 |
| Jan 22, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | - | 170 |
| Jan 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 96 |
| Jan 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 113 |
| Jan 15, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 585 |
| Jan 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jan 9, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | -1.64% | 432 |
| Jan 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 635 |
| Jan 2, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | -0.82% | 158 |
| Dec 30, 2025 | 11.10 | 12.60 | 11.10 | 12.20 | 12.20 | 10.91% | 10,102 |
| Dec 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 133 |
| Dec 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 22, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -3.45% | 866 |
| Dec 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 17, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | 6 |
| Dec 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 15 |
| Dec 12, 2025 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | -2.54% | 1,177 |
| Dec 11, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 645 |
| Dec 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Dec 9, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | -0.85% | 1,065 |
| Dec 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 5, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -2.48% | 414 |
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Dec 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |