FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 2.890
+0.030 (1.05%)
Aug 26, 2026, 5:35 PM CET
FamiCord AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | - | 2.80% | 1,178 |
| Aug 25, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | 0.35% | 184 |
| Aug 24, 2026 | 2.92 | 2.92 | 2.78 | 2.85 | 2.85 | - | 153 |
| Aug 21, 2026 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | - | 1 |
| Aug 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 19, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 504 |
| Aug 18, 2026 | 2.85 | 2.85 | 2.70 | 2.85 | 2.85 | 2.52% | 3,861 |
| Aug 17, 2026 | 2.79 | 2.84 | 2.78 | 2.78 | 2.78 | 1.09% | 16 |
| Aug 14, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 0.73% | 3,068 |
| Aug 13, 2026 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | 1.87% | 1,602 |
| Aug 12, 2026 | 2.72 | 2.72 | 2.61 | 2.68 | 2.68 | -4.29% | 501 |
| Aug 11, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 1.45% | 4,075 |
| Aug 10, 2026 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | -1.08% | 4,805 |
| Aug 7, 2026 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | -3.79% | 327 |
| Aug 6, 2026 | 2.71 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 2,104 |
| 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% | - |