FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 4.720
0.00 (0.00%)
At close: Mar 27, 2026
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | - | 482 |
| Mar 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 25, 2026 | 4.70 | 4.82 | 4.64 | 4.72 | 4.72 | -1.26% | 2,822 |
| Mar 24, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 0.84% | 333 |
| Mar 23, 2026 | 4.72 | 4.74 | 4.64 | 4.74 | 4.74 | -1.66% | 1,481 |
| Mar 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 19, 2026 | 4.84 | 4.90 | 4.80 | 4.82 | 4.82 | -2.43% | 2,508 |
| Mar 18, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.23% | 88 |
| Mar 17, 2026 | 4.86 | 5.00 | 4.82 | 4.88 | 4.88 | -1.61% | 2,538 |
| Mar 16, 2026 | 5.00 | 5.05 | 4.80 | 4.96 | 4.96 | - | 3,087 |
| Mar 13, 2026 | 4.92 | 5.05 | 4.90 | 4.96 | 4.96 | -0.40% | 2,610 |
| Mar 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 11, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.05% | 144 |
| Mar 10, 2026 | 4.98 | 5.00 | 4.86 | 4.88 | 4.88 | 2.09% | 4,730 |
| Mar 9, 2026 | 5.10 | 5.10 | 4.78 | 4.78 | 4.78 | -4.40% | 3,349 |
| 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 |