FVCBankcorp, Inc. (FRA:I29)
Germany · Delayed Price · Currency is EUR 12.30
+0.20 (1.65%)
At close: Jan 30, 2026
FVCBankcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Jan 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jan 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jan 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 1.59% | - |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | 6.78% | - |
| Jan 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | - | - |
| Jan 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | -0.84% | - |
| Jan 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | -1.65% | - |
| Jan 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | 2.54% | - |
| Jan 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 0.85% | - |
| Jan 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | - | - |
| Jan 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | - | - |
| Jan 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | - | - |
| Jan 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | 2.63% | - |
| Jan 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | 0.88% | - |
| Jan 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | -1.74% | - |
| Jan 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -1.71% | - |
| Jan 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | 0.86% | - |
| Jan 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 0.87% | - |
| Dec 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - | - |
| Dec 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - | - |
| Dec 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -0.86% | - |
| Dec 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | -0.85% | - |
| Dec 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | 0.86% | - |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | -0.85% | - |
| Dec 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | 0.86% | - |
| Dec 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 1.75% | - |
| Dec 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | 2.70% | - |
| Dec 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 2.78% | - |
| Dec 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | -0.92% | - |
| Dec 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - | - |
| Dec 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | 0.93% | - |
| Dec 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | -0.92% | - |
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - | - |
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | 2.83% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - | - |
| Dec 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | -1.85% | - |
| Nov 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | 0.93% | - |
| Nov 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - | - |
| Nov 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | 0.94% | - |
| Nov 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | -0.93% | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | 3.88% | - |
| Nov 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | -0.96% | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | 0.97% | - |
| Nov 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 0.98% | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -3.77% | - |
| Nov 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | 0.95% | - |