Finchain Capital Partners AG (FRA:U1DA)
Germany · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
Mar 20, 2026, 5:33 PM CET
FRA:U1DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.52 | 2.78 | 2.52 | 2.78 | 2.78 | -0.71% | 100 |
| Mar 19, 2026 | 2.12 | 2.80 | 2.12 | 2.80 | 2.80 | 18.64% | 200 |
| Mar 18, 2026 | 2.62 | 2.62 | 2.36 | 2.36 | 2.36 | -18.62% | - |
| Mar 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 200 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Feb 2, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 10 |
| Jan 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 460 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 50 |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -9.09% | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -9.74% | - |
| Jan 21, 2026 | 3.20 | 3.90 | 3.20 | 3.90 | 3.90 | 21.87% | 300 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | - |
| Jan 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -8.23% | - |
| Jan 16, 2026 | 3.52 | 3.52 | 3.16 | 3.16 | 3.16 | -18.97% | - |
| Jan 15, 2026 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | -11.36% | 35 |
| Jan 14, 2026 | 2.90 | 4.40 | 2.90 | 4.40 | 4.40 | 51.72% | - |
| Jan 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | - |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 1 |