FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 11.30
+0.10 (0.89%)
Jul 28, 2026, 5:35 PM CET
FCR Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 502 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -2.73% | 1,334 |
| Jul 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 15, 2026 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -3.57% | 31 |
| Jul 14, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 2.75% | 1 |
| Jul 13, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 0.93% | 1,100 |
| Jul 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 70 |
| Jul 9, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 860 |
| Jul 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jul 7, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 1,930 |
| Jul 6, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -3.57% | 448 |
| Jul 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 39 |
| Jul 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 92 |
| Jun 30, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 2,909 |
| Jun 29, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 19 |
| Jun 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jun 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 2,972 |
| Jun 24, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 1 |
| Jun 23, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 18 |
| Jun 22, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.92% | 500 |
| Jun 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jun 18, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 660 |
| Jun 17, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | 1.38% | 739 |
| Jun 16, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.85 | - | 1,032 |
| Jun 15, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 10.85 | - | 1,470 |
| Jun 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | - |
| Jun 11, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.85 | 0.90% | 846 |
| Jun 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.75 | - | - |
| Jun 9, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.75 | -0.89% | 1,136 |
| Jun 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | -0.88% | - |
| Jun 5, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 10.95 | 0.89% | 66 |
| Jun 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | - |
| Jun 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | - |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | - |
| Jun 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | 3 |
| May 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | - |
| May 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | - |
| May 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | - | - |
| May 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.85 | -0.88% | - |
| May 25, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.95 | - | 5 |
| May 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.95 | - | - |
| May 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.95 | - | - |
| May 20, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.95 | -2.59% | 478 |