FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
At close: Mar 6, 2026
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.96 | 5.10 | 4.90 | 5.00 | 5.00 | -0.99% | 1,161 |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 4, 2026 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | 1.00% | 2,066 |
| Mar 3, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -1.96% | 790 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 2,023 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 1,085 |
| Feb 26, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 182 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 2,939 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 476 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 1,350 |
| Feb 19, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 2,057 |
| Feb 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | 1,007 |
| Feb 17, 2026 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 0.95% | 7,357 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 2,374 |
| Feb 13, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 2,967 |
| Feb 12, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 1,391 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | - | 4,855 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 1,249 |
| Feb 6, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 3,259 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 805 |
| Feb 4, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 961 |
| Feb 3, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 2,503 |
| Feb 2, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 911 |
| Jan 30, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 20 |
| Jan 29, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,373 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,000 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.05 | 5.25 | 5.25 | -6.25% | 9,540 |
| Jan 26, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 417 |
| 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 |