FCR Immobilien AG (FRA:FC9)
11.20
0.00 (0.00%)
At close: Oct 23, 2025
FCR Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2017 | 0 | 0 | 0 | 73.42 | 73.42 | -0.13% | 20 |
| Apr 3, 2017 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.37% | - |
| Mar 31, 2017 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.35% | - |
| Mar 30, 2017 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.16% | - |
| Mar 29, 2017 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.42% | - |
| Mar 28, 2017 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 1.59% | - |
| Mar 27, 2017 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -2.29% | - |
| Mar 24, 2017 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.01% | - |
| Mar 23, 2017 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 1.16% | - |
| Mar 22, 2017 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -1.73% | - |
| Mar 21, 2017 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.56% | - |
| Mar 20, 2017 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.05% | - |
| Mar 17, 2017 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.00% | - |
| Mar 16, 2017 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -0.17% | - |
| Mar 15, 2017 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 0.41% | - |
| Mar 14, 2017 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 1.02% | - |
| Mar 13, 2017 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -1.15% | - |
| Mar 10, 2017 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.15% | - |
| Mar 9, 2017 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 1.01% | - |
| Mar 8, 2017 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.16% | - |
| Mar 7, 2017 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.58% | - |
| Mar 6, 2017 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -1.10% | - |
| Mar 3, 2017 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -0.63% | - |
| Mar 2, 2017 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.34% | - |
| Mar 1, 2017 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.39% | - |
| Feb 28, 2017 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -0.03% | - |
| Feb 27, 2017 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.82% | - |
| Feb 24, 2017 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.39% | - |
| Feb 23, 2017 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -0.75% | - |
| Feb 22, 2017 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.64% | - |
| Feb 21, 2017 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.10% | - |
| Feb 20, 2017 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 0.92% | - |
| Feb 17, 2017 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.37% | - |
| Feb 16, 2017 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Feb 15, 2017 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.64% | - |
| Feb 14, 2017 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.06% | - |
| Feb 13, 2017 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.26% | - |
| Feb 10, 2017 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.65% | - |
| Feb 9, 2017 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.16% | - |
| Feb 8, 2017 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.34% | - |
| Feb 7, 2017 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.35% | - |
| Feb 6, 2017 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.33% | - |
| Feb 3, 2017 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 0.84% | - |
| Feb 2, 2017 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.35% | - |
| Feb 1, 2017 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.03% | - |
| Jan 31, 2017 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.01% | - |
| Jan 30, 2017 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -1.36% | - |
| Jan 27, 2017 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.70% | - |
| Jan 26, 2017 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -0.09% | - |
| Jan 25, 2017 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.34% | - |