FCR Immobilien AG (FRA:FC9)
Germany · Delayed Price · Currency is EUR 11.40
-0.10 (-0.87%)
At close: Sep 9, 2025
FCR Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | - | -0.87% | 2,200 |
| Sep 8, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | - | 1.77% | 2,200 |
| Sep 5, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | - | -0.88% | 2,200 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | - | -2.56% | 2,200 |
| Sep 3, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | - | - | 2,200 |
| Sep 2, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | - | 0.86% | 2,200 |
| Sep 1, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | 2,200 |
| Aug 29, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | 2,200 |
| Aug 28, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | 2,200 |
| Aug 27, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | - | -1.69% | 2,200 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | - | - | - |
| Aug 25, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | - | 0.85% | - |
| Aug 22, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | - | - | 2,200 |
| Aug 21, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | - | 0.86% | 2,200 |
| Aug 20, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | - | 3.57% | 2,200 |
| Aug 19, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | - | - | - |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Aug 15, 2025 | 12.00 | 12.00 | 11.20 | 11.20 | - | -8.20% | 2,200 |
| Aug 14, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | - | - | 204 |
| Aug 13, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | - | - | 204 |
| Aug 12, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | - | - | 204 |
| Aug 11, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | - | - | 204 |
| Aug 8, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | - | - | 204 |
| Aug 7, 2025 | 12.30 | 12.50 | 12.20 | 12.20 | - | -1.61% | 204 |
| Aug 6, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | - | -1.59% | - |
| Aug 5, 2025 | 11.90 | 12.60 | 11.90 | 12.60 | - | 4.13% | - |
| Aug 4, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | - | - | 336 |
| Aug 1, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | - | - | 336 |
| Jul 31, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | - | 3.42% | - |
| Jul 30, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | - | -0.85% | 336 |
| Jul 29, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | - | 0.85% | 336 |
| Jul 28, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | - | - | 336 |
| Jul 25, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | - | - | 336 |
| Jul 24, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | - | -1.68% | - |
| Jul 23, 2025 | 12.20 | 12.40 | 11.90 | 11.90 | - | -4.03% | 336 |
| Jul 22, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | - | - | - |
| Jul 21, 2025 | 11.80 | 12.40 | 11.80 | 12.40 | - | 4.20% | 336 |
| Jul 18, 2025 | 12.50 | 12.50 | 11.90 | 11.90 | - | - | 336 |
| Jul 17, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | - | - | 336 |
| Jul 16, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | - | - | 336 |
| Jul 15, 2025 | 11.60 | 12.10 | 11.60 | 11.90 | - | 2.59% | 336 |
| Jul 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | 195 |
| Jul 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | 195 |
| Jul 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | 195 |
| Jul 9, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | - |
| Jul 8, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | 195 |
| Jul 7, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | 195 |
| Jul 4, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | 195 |
| Jul 3, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | - | 195 |
| Jul 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | - |