First United Corporation (FRA:FU3)
Germany · Delayed Price · Currency is EUR 30.20
-0.20 (-0.66%)
Last updated: Feb 20, 2026, 8:04 AM CET
First United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -8.43% | - |
| Feb 18, 2026 | 31.00 | 33.20 | 31.00 | 33.20 | 33.20 | 7.79% | 4 |
| Feb 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Feb 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Feb 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Feb 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Feb 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Feb 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Feb 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Feb 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Feb 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jan 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Jan 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jan 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jan 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -7.36% | - |
| Jan 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jan 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.77% | - |
| Jan 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jan 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jan 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Jan 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.58 | 1.27% | - |
| Jan 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - | - |
| Jan 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - | - |
| Jan 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | -0.63% | - |
| Jan 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | 2.60% | - |
| Jan 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | -0.65% | - |
| Jan 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | - | - |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | 0.65% | - |
| Jan 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | -0.65% | - |
| Jan 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -1.27% | - |
| Dec 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | -1.88% | - |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | -2.44% | - |
| Dec 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | -1.80% | - |
| Dec 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.16 | -2.34% | - |
| Dec 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.96 | 1.18% | - |
| Dec 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | -0.59% | - |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | 0.59% | - |
| Dec 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | - | - |
| Dec 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | 0.60% | - |
| Dec 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | 1.82% | - |
| Dec 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | 1.23% | - |
| Dec 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.37 | 0.62% | - |
| Dec 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.17 | 0.62% | - |
| Dec 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.97 | - | - |