FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
Aug 19, 2026, 5:35 PM CET
FCR Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |