First Pacific Company Limited (FRA:FPC)
Germany · Delayed Price · Currency is EUR 0.6850
-0.0150 (-2.14%)
At close: Feb 20, 2026
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | - |
| Feb 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Feb 17, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 3.60% | 3,450 |
| Feb 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.21% | - |
| Feb 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | - |
| Feb 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Feb 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Feb 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Feb 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15% | - |
| Feb 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Jan 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.84% | - |
| Jan 28, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.58% | 1,500 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.96% | - |
| Jan 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.27% | 2,000 |
| Jan 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.55% | - |
| Jan 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Jan 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Jan 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.34% | - |
| Jan 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Jan 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.94% | 500 |
| Jan 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Jan 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | - |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Dec 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | - |
| Dec 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Dec 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Dec 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | - |
| Dec 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.40% | - |
| Dec 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Dec 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Dec 12, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.64 | 3.20% | 5,000 |
| Dec 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -5.30% | - |
| Dec 10, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.94% | 3,414 |
| Dec 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | -5.93% | - |
| Dec 8, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.67 | -0.74% | 8,000 |