FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 11.70
-0.10 (-0.85%)
May 8, 2026, 5:35 PM CET
FCR Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 100 |
| May 6, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 100 |
| May 5, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 100 |
| May 4, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | - | 184 |
| Apr 30, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | 52 |
| Apr 29, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 100 |
| Apr 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 13 |
| Apr 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 172 |
| Apr 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 200 |
| Apr 21, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 19 |
| Apr 20, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | - | 264 |
| Apr 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 16, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 84 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Apr 13, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 1,388 |
| Apr 10, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 741 |
| Apr 9, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 300 |
| Apr 8, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 328 |
| Apr 7, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - | 70 |
| Apr 2, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | 16 |
| Apr 1, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3.57% | 447 |
| Mar 31, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 100 |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 27, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 163 |
| Mar 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 1 |
| Mar 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 736 |
| Mar 24, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 3.67% | 452 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Mar 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | 800 |
| Mar 19, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | 263 |
| Mar 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 17, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 402 |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 10, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 87 |
| Mar 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Mar 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 4, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 665 |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 2 |
| Mar 2, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -4.27% | 2,013 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 25, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | 146 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,000 |