FCR Immobilien AG (FRA:FC9)
Germany · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
Last updated: Aug 26, 2026, 5:20 PM CET
FRA:FC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Aug 25, 2026 | 10.30 | 10.50 | 9.70 | 10.50 | 10.50 | 1.94% | 410 |
| Aug 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 21, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 20, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 19, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | - |
| Aug 18, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Aug 17, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Aug 14, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Aug 13, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 12, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 7, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Aug 6, 2026 | 10.50 | 11.00 | 10.50 | 10.70 | 10.70 | -1.83% | - |
| Aug 5, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 4, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | - |
| Aug 3, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 31, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 29, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | - |
| Jul 28, 2026 | 10.70 | 11.30 | 10.70 | 11.10 | 11.10 | 0.91% | 450 |
| Jul 27, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | - |
| Jul 24, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Jul 23, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Jul 22, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Jul 21, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Jul 20, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 17, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | - |
| Jul 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 15, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | - |
| Jul 14, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 13, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 10, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 240 |
| Jul 9, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | - |
| Jul 8, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | - | - |
| Jul 7, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | - |
| Jul 6, 2026 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jul 3, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Jul 2, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Jul 1, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 30, 2026 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 19 |
| Jun 29, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jun 26, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jun 25, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 2.75% | 102 |
| Jun 24, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | - |
| Jun 23, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | - |
| Jun 22, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Jun 19, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 0.93% | - |
| Jun 18, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -2.70% | - |