First United Corporation (FRA:FU3)
Germany · Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
At close: Nov 28, 2025
First United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 8.33% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Oct 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -7.28% | - |
| Oct 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -1.31% | - |
| Oct 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | 3.38% | - |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 2.07% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -4.61% | - |
| Oct 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | - | - |
| Oct 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -6.17% | - |
| Oct 8, 2025 | 30.40 | 32.40 | 30.40 | 32.40 | 32.16 | 6.58% | 1 |
| Oct 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 2.01% | - |
| Oct 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.58 | 0.68% | - |
| Oct 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | -1.99% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Oct 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -3.80% | - |
| Sep 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | - | - |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | 1.28% | - |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | 0.65% | - |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.77 | -0.64% | - |
| Sep 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -1.27% | - |