FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 2.700
-0.100 (-3.57%)
Aug 5, 2026, 9:02 AM CET
FamiCord AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 1 |
| Aug 4, 2026 | 2.90 | 2.90 | 2.71 | 2.80 | 2.80 | -4.76% | 2,027 |
| Aug 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.03% | 32 |
| Jul 31, 2026 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | 2.11% | 2 |
| Jul 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | - |
| Jul 29, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -3.40% | 880 |
| Jul 28, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -1.01% | 1,264 |
| Jul 27, 2026 | 2.75 | 3.00 | 2.75 | 2.97 | 2.97 | 5.32% | 1,201 |
| Jul 24, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -1.40% | 136 |
| Jul 23, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | - | 9 |
| Jul 22, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -2.05% | 9 |
| Jul 21, 2026 | 2.91 | 2.96 | 2.90 | 2.92 | 2.92 | 0.34% | 2,861 |
| Jul 20, 2026 | 3.02 | 3.14 | 2.91 | 2.91 | 2.91 | -3.64% | 1,081 |
| Jul 17, 2026 | 2.96 | 3.13 | 2.96 | 3.02 | 3.02 | -1.63% | 184 |
| Jul 16, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -3.15% | 910 |
| Jul 15, 2026 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | 1.60% | 302 |
| Jul 14, 2026 | 3.06 | 3.24 | 3.06 | 3.12 | 3.12 | -1.58% | 65 |
| Jul 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.35% | - |
| Jul 10, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 263 |
| Jul 9, 2026 | 3.22 | 3.33 | 3.04 | 3.24 | 3.24 | 5.54% | 3,596 |
| Jul 8, 2026 | 2.70 | 3.07 | 2.58 | 3.07 | 3.07 | -0.32% | 15,343 |
| Jul 7, 2026 | 3.44 | 3.44 | 3.08 | 3.08 | 3.08 | -10.47% | 4,115 |
| Jul 6, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | -1.71% | 6,705 |
| Jul 3, 2026 | 3.63 | 3.63 | 3.40 | 3.50 | 3.50 | -3.58% | 4,670 |
| Jul 2, 2026 | 3.73 | 3.73 | 3.62 | 3.63 | 3.63 | -2.16% | 4,038 |
| Jul 1, 2026 | 3.74 | 3.74 | 3.63 | 3.71 | 3.71 | - | 413 |
| Jun 30, 2026 | 3.68 | 3.71 | 3.67 | 3.71 | 3.71 | -1.59% | 868 |
| Jun 29, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Jun 26, 2026 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | -1.31% | 3,626 |
| Jun 25, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | - | 1,874 |
| Jun 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 6 |
| Jun 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.52% | - |
| Jun 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.33% | - |
| Jun 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jun 17, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 1.33% | 151 |
| Jun 16, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 40 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,868 |
| Jun 12, 2026 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | -0.52% | 701 |
| Jun 11, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 1.87% | 227 |
| Jun 10, 2026 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -3.85% | 3,520 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 4 |
| Jun 8, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | - | 25 |
| Jun 5, 2026 | 3.85 | 3.94 | 3.84 | 3.94 | 3.94 | 1.29% | 1,006 |
| Jun 4, 2026 | 3.91 | 3.91 | 3.88 | 3.89 | 3.89 | -0.51% | 518 |
| Jun 3, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | - | 100 |
| Jun 2, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -1.26% | 2,864 |
| Jun 1, 2026 | 4.04 | 4.04 | 3.82 | 3.96 | 3.96 | -0.25% | 663 |
| May 29, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.28% | 701 |
| May 28, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | 361 |