FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 5.60
-0.05 (-0.88%)
At close: Jan 23, 2026
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 1,805 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -1.74% | 3,229 |
| Jan 21, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 4,462 |
| Jan 20, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 1,186 |
| Jan 19, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 1,657 |
| Jan 16, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 2,013 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 1,422 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 2,401 |
| Jan 13, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 7 |
| Jan 12, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | - | 4 |
| Jan 9, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | 2 |
| Jan 8, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 391 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 2,541 |
| Jan 6, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 1,099 |
| Jan 5, 2026 | 5.95 | 6.15 | 5.85 | 5.85 | 5.85 | -3.31% | 6,926 |
| Jan 2, 2026 | 6.00 | 6.05 | 5.80 | 6.05 | 6.05 | 0.83% | 2,746 |
| Dec 30, 2025 | 6.00 | 6.05 | 5.50 | 6.00 | 6.00 | -1.64% | 9,459 |
| Dec 29, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | - | 1,885 |
| Dec 23, 2025 | 5.95 | 6.20 | 5.85 | 6.10 | 6.10 | 1.67% | 4,424 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 832 |
| Dec 19, 2025 | 6.05 | 6.20 | 5.90 | 6.00 | 6.00 | -2.44% | 4,056 |
| Dec 18, 2025 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | -1.60% | 1,485 |
| Dec 17, 2025 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | -2.34% | 5,190 |
| Dec 16, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 3.23% | 26,389 |
| Dec 15, 2025 | 6.95 | 7.15 | 6.20 | 6.20 | 6.20 | -9.49% | 9,860 |
| Dec 12, 2025 | 6.10 | 6.85 | 5.90 | 6.85 | 6.85 | 16.10% | 11,025 |
| Dec 11, 2025 | 5.80 | 6.00 | 5.65 | 5.90 | 5.90 | 4.42% | 6,686 |
| Dec 10, 2025 | 5.55 | 5.80 | 5.55 | 5.65 | 5.65 | 4.63% | 5,106 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 2,351 |
| Dec 8, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 0.93% | 957 |
| Dec 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 500 |
| Dec 4, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 2,743 |
| Dec 3, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 1,035 |
| Dec 2, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 2,763 |
| Dec 1, 2025 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 2.86% | 1,658 |
| Nov 28, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 3,361 |
| Nov 27, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 50 |
| Nov 26, 2025 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 3,860 |
| Nov 25, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 106 |
| Nov 24, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 421 |
| Nov 21, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 1,742 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 90 |
| Nov 19, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 0.94% | 39 |
| Nov 18, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 157 |
| Nov 17, 2025 | 5.45 | 5.50 | 5.25 | 5.25 | 5.25 | -0.94% | 8,876 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 2,158 |
| Nov 13, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 163 |
| Nov 12, 2025 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | - | 2,479 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 953 |
| Nov 10, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 3.81% | 5,136 |