First United Corporation (FRA:FU3)
Germany · Delayed Price · Currency is EUR 36.00
-0.60 (-1.64%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:FU3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Aug 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Aug 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Aug 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Aug 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Aug 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Aug 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Aug 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Aug 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Aug 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Aug 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Aug 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Aug 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Aug 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jul 31, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jul 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Jul 29, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Jul 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jul 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Jul 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jul 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Jul 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jul 21, 2026 | 38.60 | 38.60 | 37.20 | 37.20 | 37.20 | -3.63% | 330 |
| Jul 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.59% | - |
| Jul 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.37 | 1.58% | - |
| Jul 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.78 | -1.04% | - |
| Jul 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.17 | -1.54% | - |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.77 | 4.28% | - |
| Jul 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.18 | 1.08% | - |
| Jul 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.78 | -1.07% | - |
| Jul 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.18 | - | - |
| Jul 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.18 | -0.53% | - |
| Jul 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.38 | -1.57% | - |
| Jul 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.98 | - | - |
| Jul 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.98 | -3.54% | - |
| Jul 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.37 | 4.76% | - |
| Jul 1, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.58 | -2.58% | - |
| Jun 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.57 | -1.52% | - |
| Jun 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.17 | 7.65% | - |
| Jun 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | -3.68% | - |
| Jun 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.78 | 2.15% | - |
| Jun 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.98 | 5.68% | - |
| Jun 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | -2.76% | - |
| Jun 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | - | - |
| Jun 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | 3.43% | - |
| Jun 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | 0.57% | - |