Finchain Capital Partners AG (FRA:U1D)
Germany · Delayed Price · Currency is EUR 2.200
0.00 (0.00%)
At close: Oct 7, 2025
FRA:U1D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 2, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | - |
| Oct 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | - |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | - |
| Sep 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Sep 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | - |
| Sep 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | - |
| Sep 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Sep 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Sep 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Sep 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | - |
| Sep 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.11% | - |
| Sep 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Sep 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Sep 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Sep 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Aug 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Aug 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | - |
| Aug 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | - |
| Aug 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | - |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Jul 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.76% | - |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |