First Pacific Company Limited (FRA:FPC)
Germany · Delayed Price · Currency is EUR 0.6800
+0.0050 (0.74%)
Last updated: Jul 31, 2025
First Pacific Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 3.68% | - |
| 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 |
| Jun 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -1.61% | 8,000 |
| Jun 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.59% | 8,000 |
| Jun 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -3.08% | - |
| Jun 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 2.36% | 8,000 |
| Jun 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.60% | 4,500 |
| Jun 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2.46% | 1,580 |
| Jun 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -0.81% | 1,580 |
| Jun 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -3.15% | 1,580 |
| Jun 10, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 2.42% | 1,580 |
| Jun 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3.33% | 5,500 |
| Jun 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | 1,000 |
| Jun 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.68% | - |
| Jun 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | 1,000 |
| Jun 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1.69% | 1,000 |
| May 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -4.07% | 1,000 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.82% | 1,000 |
| May 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | - |
| May 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | - |
| May 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.83% | 1,000 |