First United Corporation (FRA:FU3)
Germany · Delayed Price · Currency is EUR 40.20
+2.60 (6.91%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:FU3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 6.91% | 330 |
| Oct 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.73% | - |
| Oct 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Oct 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Oct 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.25% | - |
| Oct 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | 1.60% | - |
| Oct 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | -2.60% | - |
| Oct 14, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.15 | - | - |
| Oct 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.15 | 1.05% | - |
| Oct 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | - | - |
| Oct 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | 1.06% | - |
| Oct 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | -1.05% | - |
| Oct 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | -0.52% | - |
| Oct 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.95 | -0.52% | - |
| Oct 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.15 | 1.59% | - |
| Oct 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | 1.61% | - |
| Oct 1, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | -0.53% | - |
| Sep 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | -0.53% | - |
| Sep 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | 1.62% | - |
| Sep 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | -1.07% | - |
| Sep 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | 4.47% | - |
| Sep 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.57 | -4.79% | - |
| Sep 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | 1.62% | - |
| Sep 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | -2.63% | - |
| Sep 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | 1.60% | - |
| Sep 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | 0.54% | - |
| Sep 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | -1.59% | - |
| Sep 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | 1.61% | - |
| Sep 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | 1.09% | - |
| Sep 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | -1.60% | - |
| Sep 11, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | 2.75% | - |
| Sep 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | -0.55% | - |
| Sep 9, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | -2.14% | - |
| Sep 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | -0.53% | - |
| Sep 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | 2.17% | - |
| Sep 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | -0.54% | - |
| Sep 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | 3.93% | - |
| Sep 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | -1.66% | - |
| Sep 1, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | -1.09% | - |
| Aug 31, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | 1.10% | - |
| Aug 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | 0.56% | - |
| Aug 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - | - |
| Aug 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | -1.64% | - |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | 3.39% | - |
| Aug 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | -2.21% | - |
| Aug 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | -1.09% | - |
| Aug 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | -3.68% | - |
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | 0.53% | - |
| Aug 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | -1.56% | - |
| Aug 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.15 | -1.03% | - |