FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 3.970
+0.050 (1.28%)
May 29, 2026, 5:35 PM CET
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | -0.75% | 113 |
| May 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1 |
| May 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | - |
| May 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 21, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | 0.51% | 113 |
| May 20, 2026 | 3.88 | 3.99 | 3.88 | 3.96 | 3.96 | 0.76% | 4,827 |
| May 19, 2026 | 3.98 | 4.00 | 3.93 | 3.93 | 3.93 | -2.72% | 462 |
| May 18, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 1.00% | 7,092 |
| May 15, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -0.25% | 34 |
| May 14, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 0.25% | 1,108 |
| May 13, 2026 | 4.20 | 4.20 | 3.98 | 4.00 | 4.00 | -2.20% | 3,147 |
| May 12, 2026 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | - | 59 |
| May 11, 2026 | 4.00 | 4.19 | 3.98 | 4.09 | 4.09 | -0.49% | 5,341 |
| May 8, 2026 | 4.10 | 4.19 | 3.90 | 4.11 | 4.11 | -0.96% | 7,447 |
| May 7, 2026 | 4.44 | 4.44 | 4.15 | 4.15 | 4.15 | -5.68% | 2,136 |
| May 6, 2026 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 0.46% | 2,005 |
| May 5, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | - | 28 |
| May 4, 2026 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | -1.35% | 60 |
| Apr 30, 2026 | 4.38 | 4.49 | 4.38 | 4.44 | 4.44 | -1.33% | 1,255 |
| Apr 29, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | 1,054 |
| Apr 28, 2026 | 4.46 | 4.49 | 4.42 | 4.42 | 4.42 | -1.78% | 2,777 |
| Apr 27, 2026 | 4.46 | 4.53 | 4.46 | 4.50 | 4.50 | -0.66% | 2,016 |
| Apr 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Apr 23, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | - | 26 |
| Apr 22, 2026 | 4.55 | 4.59 | 4.53 | 4.53 | 4.53 | 0.44% | 49 |
| Apr 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | - |
| Apr 20, 2026 | 4.52 | 4.64 | 4.49 | 4.55 | 4.55 | -0.66% | 3,960 |
| Apr 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% | - |
| Apr 15, 2026 | 4.74 | 4.74 | 4.51 | 4.63 | 4.63 | -1.28% | 5,213 |
| Apr 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Apr 13, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | - | 33 |
| Apr 10, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -0.85% | 687 |
| Apr 9, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.42% | 53 |
| Apr 8, 2026 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | 1.93% | 9,034 |
| Apr 7, 2026 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | -0.43% | 5,071 |
| Apr 2, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 225 |
| Apr 1, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | - | 56 |
| Mar 31, 2026 | 4.62 | 4.78 | 4.62 | 4.72 | 4.72 | - | 1,251 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.64 | 4.72 | 4.72 | - | 155 |
| 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 |