Consumer Portfolio Services, Inc. (FRA:FC8)
Germany · Delayed Price · Currency is EUR 8.30
-0.05 (-0.60%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:FC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jun 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | - |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jun 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Jun 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Jun 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Jun 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jun 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Jun 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| May 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| May 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| May 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| May 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| May 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| May 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| May 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| May 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 6.06% | - |
| May 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| May 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| May 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| May 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| May 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| May 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | - |
| May 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Apr 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | - |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Apr 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Apr 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Apr 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Apr 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Apr 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | - |
| Apr 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Apr 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Apr 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |