FamiCord AG (ETR:V3V)
Germany · Delayed Price · Currency is EUR 3.810
+0.050 (1.33%)
Jun 19, 2026, 11:30 PM CET
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jun 17, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 1.33% | 151 |
| Jun 16, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 40 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,868 |
| Jun 12, 2026 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | -0.52% | 701 |
| Jun 11, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 1.87% | 227 |
| Jun 10, 2026 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -3.85% | 3,520 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 4 |
| Jun 8, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | - | 25 |
| Jun 5, 2026 | 3.85 | 3.94 | 3.84 | 3.94 | 3.94 | 1.29% | 1,006 |
| Jun 4, 2026 | 3.91 | 3.91 | 3.88 | 3.89 | 3.89 | -0.51% | 518 |
| Jun 3, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | - | 100 |
| Jun 2, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -1.26% | 2,864 |
| Jun 1, 2026 | 4.04 | 4.04 | 3.82 | 3.96 | 3.96 | -0.25% | 663 |
| 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 |