Finchain Capital Partners AG (FRA:U1DA)
Germany · Delayed Price · Currency is EUR 2.060
-0.140 (-6.36%)
Dec 1, 2025, 7:30 AM CET
FRA:U1DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -6.36% | 374 |
| 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 | - | - |
| Nov 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Nov 11, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 1 |
| Nov 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,000 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -17.24% | - |
| Oct 6, 2025 | 2.40 | 2.90 | 2.40 | 2.90 | 2.90 | 20.83% | 431 |
| Oct 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 66.67% | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -42.40% | 40 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -13.79% | - |
| Sep 30, 2025 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 11.54% | 61 |
| Sep 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | - |
| Sep 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Sep 25, 2025 | 2.10 | 2.40 | 2.10 | 2.40 | 2.40 | - | 300 |
| Sep 24, 2025 | 2.10 | 2.40 | 2.10 | 2.40 | 2.40 | 14.29% | 12 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |