First Pacific Company Limited (FRA:FPC)
Germany · Delayed Price · Currency is EUR 0.6300
+0.0050 (0.80%)
Last updated: Dec 19, 2025, 8:01 AM CET
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | 782 |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | - |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -0.74% | - |
| Dec 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | - |
| Dec 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -1.46% | - |
| Nov 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -2.14% | - |
| Nov 26, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 8,000 |
| Nov 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Nov 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Nov 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.10% | - |
| Nov 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 1.42% | - |
| Nov 14, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.70 | -3.42% | 20,000 |
| Nov 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Nov 12, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | - | 8,000 |
| Nov 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Nov 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -2.72% | - |
| Nov 7, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.73 | 4.26% | 12,000 |
| Nov 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 0.71% | - |
| Nov 5, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 1,903 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Nov 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.72% | - |
| Oct 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.13% | - |
| Oct 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 0.71% | 1,000 |
| Oct 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Oct 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | - |
| Oct 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 2.92% | - |
| Oct 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.44% | - |
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | - | - |
| Oct 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | - | - |
| Oct 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | - | - |
| Oct 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 0.72% | - |
| Oct 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | - |
| Oct 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 1.48% | - |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 1.50% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -5.00% | - |
| Oct 13, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 1,991 |