First National Financial Corporation (FRA:63Z)
Germany · Delayed Price · Currency is EUR 29.00
-0.20 (-0.68%)
At close: Sep 29, 2025
First National Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.00 | 29.60 | 29.00 | 29.00 | 29.00 | -0.68% | 1 |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | - | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | - | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | 0.69% | - |
| Sep 23, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.87 | -1.36% | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | -2.00% | - |
| Sep 19, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.87 | 2.04% | 41 |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | 0.68% | - |
| Sep 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | -0.68% | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | - | - |
| Sep 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | - | - |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | - | - |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | - | - |
| Sep 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | - | - |
| Sep 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | -2.00% | - |
| Sep 8, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.87 | 1.35% | 4 |
| Sep 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - | - |
| Sep 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - | - |
| Sep 3, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.47 | - | - |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - | - |
| Sep 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | -0.67% | - |
| Aug 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | - | - |
| Aug 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 0.68% | - |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Aug 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | 0.68% | - |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | -0.68% | - |
| Aug 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Aug 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Aug 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Aug 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Aug 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | - |
| Aug 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | -0.67% | - |
| Aug 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 0.68% | - |
| Aug 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | -1.99% | - |
| Aug 12, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 29.94 | 1.34% | 3 |
| Aug 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - | - |
| Aug 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - | - |
| Aug 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | -3.25% | - |
| Aug 6, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.53 | 3.36% | 1,745 |
| Aug 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | -1.97% | - |
| Aug 4, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.14 | 0.66% | 40 |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | - | - |
| Jul 31, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | - | - |
| Jul 30, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 29.81 | 0.67% | - |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 0.67% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.41 | 12.03% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.25 | - | - |
| Jul 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.25 | -0.75% | - |
| Jul 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | 0.75% | - |
| Jul 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.25 | - | - |