FamiCord AG (FRA:V3V)
Germany · Delayed Price · Currency is EUR 4.720
0.00 (0.00%)
At close: Mar 27, 2026
FRA:V3V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 25, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Mar 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Mar 23, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | - |
| Mar 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 19, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Mar 18, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.27% | - |
| Mar 17, 2026 | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Mar 16, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1.67% | - |
| Mar 13, 2026 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Mar 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 11, 2026 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 3.36% | - |
| Mar 10, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 1.71% | - |
| Mar 9, 2026 | 4.98 | 4.98 | 4.68 | 4.68 | 4.68 | -6.02% | - |
| Mar 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 5, 2026 | 4.98 | 5.10 | 4.98 | 4.98 | 4.98 | - | 1,000 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | - |
| Mar 3, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | - |
| Mar 2, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Feb 25, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Feb 24, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 19, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | - |
| Feb 18, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 17, 2026 | 5.15 | 5.20 | 5.00 | 5.20 | 5.20 | 0.97% | 400 |
| Feb 16, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 13, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Feb 12, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | - |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 10, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Feb 6, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | - |
| Feb 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Feb 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 3, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jan 30, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | - |
| Jan 29, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 45 |
| Jan 28, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Jan 27, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Jan 26, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Jan 23, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -1.77% | - |
| Jan 22, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 21, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 19, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 300 |