Finchain Capital Partners AG (FRA:U1D)
Germany · Delayed Price · Currency is EUR 4.690
-0.370 (-7.31%)
At close: Apr 4, 2022
FRA:U1D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2022 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -7.31% | 300 |
| Apr 1, 2022 | 4.81 | 5.28 | 4.81 | 5.06 | 5.06 | 1.20% | 558 |
| Mar 31, 2022 | 4.42 | 5.00 | 4.42 | 5.00 | 5.00 | 13.12% | 1,050 |
| Mar 30, 2022 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Mar 29, 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Mar 28, 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| Mar 25, 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | - |
| Mar 24, 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Mar 23, 2022 | 4.06 | 4.56 | 4.06 | 4.56 | 4.56 | 12.32% | 600 |
| Mar 22, 2022 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.45% | - |
| Mar 21, 2022 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | -9.21% | 500 |
| Mar 18, 2022 | 4.10 | 5.10 | 4.10 | 4.78 | 4.78 | 15.46% | 4,668 |
| Mar 17, 2022 | 3.70 | 4.14 | 3.70 | 4.14 | 4.14 | 8.95% | 700 |
| Mar 16, 2022 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 10.79% | 450 |
| Mar 15, 2022 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -5.25% | - |
| Mar 14, 2022 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.84% | - |
| Mar 11, 2022 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Mar 10, 2022 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Mar 9, 2022 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Mar 8, 2022 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 100 |
| Mar 7, 2022 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -9.09% | 500 |
| Mar 4, 2022 | 4.00 | 4.30 | 4.00 | 4.18 | 4.18 | 4.50% | 1,940 |
| Mar 3, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 2, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Mar 1, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Feb 28, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Feb 25, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Feb 24, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Feb 23, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Feb 22, 2022 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Feb 21, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5 |
| Feb 18, 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.66% | - |
| Feb 17, 2022 | 4.39 | 4.53 | 4.39 | 4.44 | 4.44 | -1.33% | 850 |
| Feb 16, 2022 | 3.58 | 4.50 | 3.58 | 4.50 | 4.50 | 25.70% | 900 |
| Feb 15, 2022 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 14, 2022 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -10.50% | - |
| Feb 11, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 10, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 2 |
| Feb 9, 2022 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 7.14% | 4 |
| Feb 8, 2022 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -10.64% | 38 |
| Feb 7, 2022 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -6.00% | 261 |
| Feb 4, 2022 | 4.00 | 5.50 | 3.70 | 5.00 | 5.00 | 66.67% | 562 |
| Feb 3, 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 2, 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | - |
| Feb 1, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 650 |
| Jan 31, 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4 |
| Jan 28, 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -18.18% | 5,000 |
| Jan 27, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9.00% | 5,000 |
| Jan 26, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.29% | 5,000 |
| Jan 25, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.41% | - |