Finchain Capital Partners AG (FRA:U1DA)
Germany · Delayed Price · Currency is EUR 2.200
0.00 (0.00%)
Oct 21, 2025, 8:20 AM CET
FRA:U1DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | - | 1,000 |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 1,000 |
| Oct 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Oct 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Oct 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Oct 9, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 1,000 |
| Oct 8, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | -13.04% | 431 |
| Oct 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 15.00% | 431 |
| Oct 6, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 431 |
| Oct 3, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -8.00% | 40 |
| Oct 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.42% | 163 |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.48% | 61 |
| Sep 30, 2025 | 2.46 | 2.92 | 2.46 | 2.92 | 2.92 | 12.31% | 234 |
| Sep 29, 2025 | 2.36 | 2.60 | 2.36 | 2.60 | 2.60 | 4.00% | 300 |
| Sep 26, 2025 | 2.26 | 2.50 | 2.26 | 2.50 | 2.50 | 2.46% | 300 |
| Sep 25, 2025 | 2.26 | 2.44 | 2.26 | 2.44 | 2.44 | 16.19% | 300 |
| Sep 24, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 12 |
| Sep 23, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | - | 35 |
| Sep 22, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 35 |
| Sep 19, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 20 |
| Sep 18, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 20 |
| Sep 17, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 25 |
| Sep 16, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 25 |
| Sep 15, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 25 |
| Sep 12, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 25 |
| Sep 11, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 300 |
| Sep 10, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 300 |
| Sep 9, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 300 |
| Sep 8, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 300 |
| Sep 5, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 300 |
| Sep 4, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 300 |
| Sep 3, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 300 |
| Sep 2, 2025 | 1.75 | 2.10 | 1.75 | 2.10 | 2.10 | - | 300 |
| Sep 1, 2025 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | 5.00% | 300 |
| Aug 29, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 300 |
| Aug 28, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 300 |
| Aug 27, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 300 |
| Aug 26, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 25, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 22, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 21, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 20, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 19, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 18, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 15, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |