FCR Immobilien AG (ETR:FC9)
Germany · Delayed Price · Currency is EUR 9.45
-0.05 (-0.53%)
Nov 6, 2026, 5:35 PM CET
FCR Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.50 | 9.50 | 9.20 | 9.45 | 9.45 | -0.53% | 2,301 |
| Nov 5, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | -1.04% | 13 |
| Nov 4, 2026 | 9.60 | 9.65 | 9.50 | 9.60 | 9.60 | 0.52% | 523 |
| Nov 3, 2026 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | -0.52% | 206 |
| Nov 2, 2026 | 9.65 | 9.65 | 9.50 | 9.60 | 9.60 | - | 4 |
| Oct 30, 2026 | 9.65 | 9.75 | 9.50 | 9.60 | 9.60 | - | 29 |
| Oct 29, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 27, 2026 | 9.70 | 9.85 | 9.65 | 9.65 | 9.65 | -0.52% | 2 |
| Oct 26, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | - | 122 |
| Oct 23, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | - | 6 |
| Oct 22, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Oct 21, 2026 | 9.95 | 10.10 | 9.75 | 9.75 | 9.75 | -2.01% | 1,245 |
| Oct 20, 2026 | 9.95 | 9.95 | 9.80 | 9.95 | 9.95 | - | 5 |
| 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% | - |