Finchain Capital Partners AG (FRA:U1DA)
Germany · Delayed Price · Currency is EUR 2.920
+0.320 (12.31%)
Sep 30, 2025, 3:44 PM CET
FRA:U1DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 11.54% | 61 |
| 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 |
| Aug 14, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 13, 2025 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | - | 11 |
| Aug 12, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 11 |
| Aug 11, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 100 |
| Aug 8, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 100 |
| Aug 7, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 100 |
| Aug 6, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 2,600 |
| Aug 5, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | - | 2,600 |
| Aug 4, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 2,600 |
| Aug 1, 2025 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | - | 2,600 |
| Jul 31, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | - | 1,000 |
| Jul 30, 2025 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 4.71% | 1,000 |
| Jul 29, 2025 | 1.95 | 2.10 | 1.91 | 1.91 | 1.91 | -9.05% | 1,300 |
| Jul 28, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 40 |
| Jul 25, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 40 |
| Jul 24, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | - |
| Jul 23, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | - | 40 |