First United Corporation (FRA:FU3)
Germany · Delayed Price · Currency is EUR 35.00
-0.40 (-1.13%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:FU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jun 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Jun 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jun 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jun 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jun 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.43% | - |
| Jun 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jun 3, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jun 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jun 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| May 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| May 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| May 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| May 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| May 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| May 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| May 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| May 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| May 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| May 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| May 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| May 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| May 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| May 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| May 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Apr 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Apr 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Apr 24, 2026 | 31.80 | 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 | 0.07% | - |
| 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% | - |