FamiCord AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	3.08	3.10	2.89	3.02	3.02	-2.58%	1,955
Oct 5, 2026	3.19	3.19	2.99	3.10	3.10	-	2,520
Oct 2, 2026	2.97	3.19	2.97	3.10	3.10	4.38%	426
Oct 1, 2026	3.04	3.04	2.97	2.97	2.97	0.34%	9
Sep 30, 2026	2.96	2.96	2.88	2.96	2.96	-	150
Sep 29, 2026	2.96	2.96	2.96	2.96	2.96	-	-
Sep 28, 2026	2.95	2.96	2.88	2.96	2.96	0.34%	689
Sep 25, 2026	3.09	3.09	2.95	2.95	2.95	-4.53%	1,700
Sep 24, 2026	2.94	3.20	2.94	3.09	3.09	5.10%	6,315
Sep 23, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Sep 22, 2026	2.94	3.00	2.94	2.94	2.94	-	1,816
Sep 21, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Sep 18, 2026	2.94	3.00	2.94	2.94	2.94	-	1,000
Sep 17, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Sep 16, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Sep 15, 2026	3.00	3.00	2.94	2.94	2.94	-	12
Sep 14, 2026	2.94	2.98	2.88	2.94	2.94	0.68%	1,061
Sep 11, 2026	2.92	2.95	2.92	2.92	2.92	-	111
Sep 10, 2026	2.92	2.92	2.92	2.92	2.92	-	-
Sep 9, 2026	2.88	2.95	2.88	2.92	2.92	-0.68%	37
Sep 8, 2026	2.94	2.94	2.89	2.94	2.94	-	1
Sep 7, 2026	3.00	3.00	2.94	2.94	2.94	-	25
Sep 4, 2026	2.94	2.94	2.94	2.94	2.94	0.34%	-
Sep 3, 2026	2.93	2.93	2.93	2.93	2.93	-	-
Sep 2, 2026	2.93	2.93	2.93	2.93	2.93	-	240
Sep 1, 2026	3.00	3.00	2.90	2.93	2.93	-	38
Aug 31, 2026	3.00	3.00	2.93	2.93	2.93	-	714
Aug 28, 2026	2.96	2.99	2.86	2.93	2.93	2.45%	4,142
Aug 27, 2026	2.86	2.86	2.86	2.86	2.86	-1.04%	43
Aug 26, 2026	2.92	2.94	2.89	2.89	2.89	1.05%	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