F.C.C. Co., Ltd. (FRA:FCV)
Germany · Delayed Price · Currency is EUR 17.60
-0.30 (-1.68%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:FCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Apr 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Apr 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Apr 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Apr 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Apr 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Apr 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Apr 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Mar 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Mar 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | -0.56% | - |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | - | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | 1.12% | - |
| Mar 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 2.30% | - |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | -2.79% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | -0.56% | - |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | -2.17% | - |
| Mar 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | 1.66% | - |
| Mar 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | -1.09% | - |
| Mar 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | 0.55% | - |
| Mar 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | -3.70% | - |
| Mar 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.52 | -2.07% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.91 | 1.05% | - |
| Mar 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.71 | 0.53% | - |
| Mar 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | -4.04% | - |
| Mar 6, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.40 | 1.02% | 4 |
| Mar 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.20 | 3.16% | - |
| Mar 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | -2.56% | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | -3.47% | - |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | -2.88% | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.38 | 0.97% | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.96% | - |
| Feb 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.38 | 0.97% | - |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | 0.98% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.99 | - | - |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.99 | -1.92% | - |
| Feb 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.38 | 0.97% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | - | - |
| Feb 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | 0.98% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.99 | - | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.99 | -0.97% | - |
| Feb 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | - | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | 0.98% | - |