First United Corporation (FRA:FU3)
Germany · Delayed Price · Currency is EUR 31.00
+0.20 (0.65%)
Last updated: Jan 6, 2026, 8:01 AM CET
First United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Jan 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jan 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jan 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jan 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Dec 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Dec 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Dec 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Dec 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Dec 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Dec 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Dec 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Dec 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Dec 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Dec 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Dec 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Dec 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Dec 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Nov 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Nov 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -8.07% | - |
| Nov 17, 2025 | 30.60 | 32.20 | 30.60 | 32.20 | 32.20 | 5.92% | 4 |
| Nov 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Oct 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Oct 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |