First Pacific Company Limited (FRA:FPC)
Germany · Delayed Price · Currency is EUR 0.7250
+0.0150 (2.11%)
Last updated: Aug 29, 2025, 8:03 AM CET
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 2.11% | 2,000 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2.16% | 2,000 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 0.72% | 2,000 |
| Aug 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Aug 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.43% | - |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -2.10% | 2,000 |
| Aug 21, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 1.42% | 2,000 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 3,762 |
| Aug 19, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | - | 0.71% | 3,762 |
| Aug 18, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | - | 2.19% | 1,100 |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.44% | 2,777 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -2.11% | 2,777 |
| Aug 13, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 2,777 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 0.72% | 13 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 0.72% | - |
| Aug 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | 13 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | 13 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1.47% | 13 |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -0.73% | 13 |
| Aug 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -2.84% | 13 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 3.68% | 13 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 0.74% | - |
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 1,832 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 0.75% | 1,832 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -0.74% | 1,832 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2.27% | 1,832 |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 0.76% | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -0.76% | 1,832 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | - |
| Jul 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 1,832 |
| Jul 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2.36% | 1,832 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 1,832 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 1,832 |
| Jul 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 1,832 |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4.03% | 1,832 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.64% | 1,832 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -0.81% | 1,832 |
| Jul 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 1,832 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 1,832 |
| Jul 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.82% | 1,832 |
| Jul 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 1,832 |
| Jul 2, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 2.52% | 1,832 |
| Jul 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | - |
| Jun 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | 5,973 |
| Jun 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -6.15% | - |
| Jun 25, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | - | 4.00% | 5,973 |
| Jun 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1.63% | - |
| Jun 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.82% | 8,000 |