FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 10.30
-0.10 (-0.96%)
Sep 29, 2026, 1:17 PM CET
FCR Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | - | -0.96% | 109 |
| Sep 28, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | - | 109 |
| Sep 25, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 3 |
| Sep 24, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | 269 |
| Sep 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 22, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1 |
| Sep 21, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 1 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 17, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Sep 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 15, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 10 |
| Sep 14, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 159 |
| Sep 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Sep 9, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 839 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 2, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 50 |
| Sep 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 31, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 27, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | 8 |
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 25, 2026 | 10.30 | 10.70 | 9.55 | 10.70 | 10.70 | 1.90% | 5,135 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 468 |
| Aug 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 19, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 10 |
| Aug 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -1.82% | 510 |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Aug 6, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | 944 |
| Aug 5, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 600 |
| Aug 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 3, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 1 |
| Jul 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Jul 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 459 |
| Jul 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 705 |
| Jul 27, 2026 | 11.00 | 11.20 | 10.70 | 11.20 | 11.20 | 2.75% | 1,441 |
| Jul 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 22, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 1 |