Finchain Capital Partners AG (FRA:U1DA)
Germany · Delayed Price · Currency is EUR 2.900
-0.300 (-9.38%)
At close: Jan 28, 2026
FRA:U1DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 11.54% | 40 |
| Jan 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -9.72% | - |
| Dec 30, 2025 | 3.20 | 3.20 | 2.88 | 2.88 | 2.88 | -10.00% | - |
| Dec 29, 2025 | 2.30 | 3.50 | 2.30 | 3.20 | 3.20 | 36.75% | 572 |
| Dec 23, 2025 | 2.30 | 2.60 | 2.30 | 2.34 | 2.34 | 1.74% | 644 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Dec 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -10.00% | - |
| Dec 18, 2025 | 2.30 | 2.60 | 2.30 | 2.60 | 2.60 | 13.04% | 539 |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Dec 16, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | -5.51% | 5 |
| Dec 15, 2025 | 2.30 | 2.54 | 2.30 | 2.54 | 2.54 | 10.43% | 553 |
| Dec 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Dec 11, 2025 | 2.60 | 2.60 | 2.34 | 2.34 | 2.34 | -7.87% | - |
| Dec 10, 2025 | 2.30 | 2.54 | 2.30 | 2.54 | 2.54 | 10.43% | 54 |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 2, 2025 | 1.98 | 2.30 | 1.98 | 2.30 | 2.30 | 4.55% | 54 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 374 |
| Nov 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |