First Pacific Company Limited (FRA:FPC)
Germany · Delayed Price · Currency is EUR 0.6350
-0.0100 (-1.55%)
At close: Jan 30, 2026
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |