FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 2.710
0.00 (0.00%)
Oct 26, 2026, 5:35 PM CET
FamiCord AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 3,057 |
| Oct 23, 2026 | 2.87 | 2.87 | 2.65 | 2.71 | 2.71 | -2.87% | 3,057 |
| Oct 22, 2026 | 2.77 | 2.79 | 2.68 | 2.79 | 2.79 | 0.36% | 1,970 |
| Oct 21, 2026 | 2.79 | 2.87 | 2.75 | 2.78 | 2.78 | -0.36% | 38 |
| Oct 20, 2026 | 2.83 | 2.83 | 2.74 | 2.79 | 2.79 | -1.41% | 250 |
| Oct 19, 2026 | 2.97 | 2.97 | 2.83 | 2.83 | 2.83 | -5.35% | 4,991 |
| Oct 16, 2026 | 2.99 | 3.05 | 2.88 | 2.99 | 2.99 | - | 6,613 |
| Oct 15, 2026 | 3.08 | 3.08 | 2.91 | 2.99 | 2.99 | 1.36% | 14 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Oct 13, 2026 | 2.95 | 2.95 | 2.91 | 2.95 | 2.95 | - | 7 |
| Oct 12, 2026 | 3.12 | 3.12 | 2.89 | 2.95 | 2.95 | -3.59% | 91 |
| Oct 9, 2026 | 2.99 | 3.11 | 2.99 | 3.06 | 3.06 | 0.66% | 1,189 |
| Oct 8, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | - | - |
| Oct 7, 2026 | 3.13 | 3.13 | 2.99 | 3.04 | 3.04 | 0.66% | 59 |
| 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 |