First Community Corporation (FRA:87Z)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
At close: Feb 20, 2026
First Community Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Feb 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Feb 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Feb 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | -0.84% | - |
| Feb 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | 0.85% | - |
| Feb 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 0.85% | - |
| Feb 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Feb 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 5.45% | - |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - | - |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | 1.85% | - |
| Jan 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 0.93% | - |
| Jan 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | -1.83% | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -0.91% | - |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | -4.35% | - |
| Jan 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 0.88% | - |
| Jan 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | 1.79% | - |
| Jan 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -0.88% | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 0.89% | - |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -2.61% | - |
| Jan 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - | - |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - | - |
| Jan 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - | - |
| Jan 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - | - |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | -0.86% | - |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 1.75% | - |
| Jan 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -0.87% | - |
| Jan 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 0.88% | - |
| Jan 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | 1.79% | - |
| Jan 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -1.75% | - |
| Jan 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -0.87% | - |
| Dec 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 0.88% | - |
| Dec 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -2.56% | - |
| Dec 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -1.68% | - |
| Dec 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | -0.83% | - |
| Dec 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | - | - |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | -0.83% | - |
| Dec 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.06 | 0.83% | - |
| Dec 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | 0.84% | - |
| Dec 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | 0.85% | - |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 1.72% | - |
| Dec 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 1.75% | - |
| Dec 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | - | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | - | - |
| Dec 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | - | - |