First Pacific Company Limited (FRA:FPC)
Germany · Delayed Price · Currency is EUR 0.6800
-0.0200 (-2.86%)
At close: Sep 26, 2025
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 6.62% | 984 |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 900 |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 900 |
| Sep 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.17% | 900 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 900 |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 900 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 3,500 |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 3,500 |
| Sep 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 3,500 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.47% | 3,500 |
| Sep 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | 3,500 |
| Sep 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Sep 10, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.80% | 1,000 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Sep 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.60 | 2.11% | 2,000 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | 6,579 |
| Sep 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -2.07% | - |
| Sep 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 2.84% | - |
| Sep 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | 4,400 |
| Sep 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | -2.76% | - |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 2.11% | 3,780 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 2.16% | - |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 0.72% | - |
| Aug 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Aug 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.43% | 1,400 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -2.10% | 700 |
| Aug 21, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.70 | 1.42% | 5,966 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | 1,400 |
| Aug 19, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.69 | 0.71% | 12,524 |
| Aug 18, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.69 | 2.19% | 2,200 |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | -1.44% | - |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -2.11% | 700 |
| Aug 13, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.70 | 1.43% | 5,554 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 0.72% | - |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 0.72% | - |
| Aug 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 2,700 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 8,421 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 1.47% | - |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -0.73% | - |
| Aug 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | -2.84% | 12,750 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.69 | 3.68% | - |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 0.74% | - |
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - | - |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 0.75% | - |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | 2,500 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 2.27% | 18,000 |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 0.76% | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | -0.76% | 10 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 1.54% | - |