FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 9.95
-0.05 (-0.50%)
Oct 19, 2026, 5:35 PM CET
FCR Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | -0.50% | 48 |
| Oct 16, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 53 |
| Oct 15, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,125 |
| Oct 14, 2026 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | - | 1,214 |
| Oct 13, 2026 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | -0.98% | 702 |
| Oct 12, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 2 |
| Oct 9, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 10 |
| Oct 8, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 22 |
| Oct 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 5, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 80 |
| Oct 2, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 5 |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 30, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 29, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 4 |
| 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 |