FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 4.110
-0.040 (-0.96%)
May 8, 2026, 5:35 PM CET
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |