FCR Immobilien AG (FRA:FC9)
Germany · Delayed Price · Currency is EUR 10.90
0.00 (0.00%)
Last updated: Sep 30, 2025, 9:15 AM CET
FCR Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | - |
| Sep 26, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Sep 25, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Sep 24, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | - |
| Sep 23, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 22, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 19, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 18, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Sep 12, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 11, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Sep 10, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 9, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Sep 8, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | - |
| Sep 5, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Sep 4, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Sep 3, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | - |
| Sep 2, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Sep 1, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Aug 29, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Aug 28, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Aug 27, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 26, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Aug 25, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Aug 22, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | - |
| Aug 21, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Aug 20, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | - |
| Aug 19, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 15, 2025 | 12.00 | 12.00 | 11.20 | 11.20 | 11.20 | -8.20% | 2,200 |
| Aug 14, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | - |
| Aug 13, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | - |
| Aug 12, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | - |
| Aug 11, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | - |
| Aug 8, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | - |
| Aug 7, 2025 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 204 |
| Aug 6, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 5, 2025 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | 4.13% | - |
| Aug 4, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | - |
| Aug 1, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | - |
| Jul 31, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 3.42% | - |
| Jul 30, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| Jul 29, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | - |
| Jul 28, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | - |
| Jul 25, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | - |
| Jul 24, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Jul 23, 2025 | 12.20 | 12.40 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Jul 22, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - | - |