FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 11.10
+0.10 (0.91%)
Jul 8, 2026, 5:35 PM CET
FCR Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.24 | 0.87% | 100 |
| May 18, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.14 | -1.71% | 144 |
| May 15, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.33 | 0.86% | 100 |
| May 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.24 | 0.87% | - |
| May 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.14 | -0.86% | 100 |
| May 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.24 | -0.85% | 1,482 |
| May 11, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.33 | - | 415 |
| May 8, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.33 | -0.85% | 793 |
| May 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | 0.85% | 100 |
| May 6, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.33 | - | 100 |
| May 5, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.33 | - | 100 |
| May 4, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.33 | - | 184 |
| Apr 30, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.33 | - | 52 |
| Apr 29, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.33 | - | 100 |
| Apr 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.33 | - | - |