FCR Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.20	11.20	11.10	11.10	-	0.91%	640
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	-	-
Apr 27, 2026	11.70	11.70	11.70	11.70	11.33	-	-
Apr 24, 2026	11.70	11.70	11.70	11.70	11.33	-	13
Apr 23, 2026	11.70	11.70	11.70	11.70	11.33	-	172
Apr 22, 2026	11.70	11.70	11.70	11.70	11.33	0.86%	200
Apr 21, 2026	11.70	11.70	11.60	11.60	11.24	-0.85%	19
Apr 20, 2026	11.80	11.80	11.60	11.70	11.33	-	264
Apr 17, 2026	11.70	11.70	11.70	11.70	11.33	-0.85%	-
Apr 16, 2026	11.90	11.90	11.80	11.80	11.43	-	84
Apr 15, 2026	11.80	11.80	11.80	11.80	11.43	-	-
Apr 14, 2026	11.80	11.80	11.80	11.80	11.43	0.85%	-
Apr 13, 2026	11.60	11.70	11.60	11.70	11.33	0.86%	1,388
Apr 10, 2026	11.70	11.70	11.50	11.60	11.24	-1.69%	741
Apr 9, 2026	11.70	11.80	11.70	11.80	11.43	0.85%	300