First United Corporation (FRA:FU3)
Germany · Delayed Price · Currency is EUR 31.80
+0.40 (1.27%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1.27% | - |
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Apr 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Apr 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Apr 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Apr 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | - | - |
| Apr 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -1.90% | - |
| Apr 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | 0.64% | - |
| Apr 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | -3.09% | - |
| Apr 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.17 | 0.62% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.97 | 1.26% | - |
| Apr 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | 1.27% | - |
| Apr 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | 3.29% | - |
| Apr 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -0.65% | - |
| Apr 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | -1.92% | - |
| Mar 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 1.30% | - |
| Mar 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | -0.65% | - |
| Mar 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | 1.31% | - |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | -1.29% | - |
| Mar 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | 0.65% | - |
| Mar 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | 4.05% | - |
| Mar 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -1.99% | - |
| Mar 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Mar 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | - | - |
| Mar 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 0.66% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -1.95% | - |
| Mar 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | 1.32% | - |
| Mar 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 1.33% | - |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | -0.66% | - |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | 0.67% | - |
| Mar 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | 2.04% | - |
| Mar 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | -2.65% | - |
| Mar 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Mar 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Mar 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | 2.03% | - |
| Mar 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | 2.07% | - |
| Mar 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -2.03% | - |
| Feb 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -0.67% | - |
| Feb 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | 1.36% | - |
| Feb 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 1.38% | - |
| Feb 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -2.03% | - |
| Feb 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -1.99% | - |
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -8.43% | - |
| Feb 18, 2026 | 31.00 | 33.20 | 31.00 | 33.20 | 32.96 | 7.79% | 4 |
| Feb 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | -0.65% | - |
| Feb 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | 1.97% | - |
| Feb 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -1.94% | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -1.90% | - |