FamiCord AG (FRA:V3V)
Germany · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
At close: Sep 29, 2025
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 1,000 |
| Sep 26, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 1,000 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -5.17% | 1,000 |
| Sep 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| Sep 22, 2025 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -5.69% | 1,000 |
| Sep 19, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,050 |
| Sep 18, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.85% | 1,050 |
| Sep 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 1,050 |
| Sep 16, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 1,050 |
| Sep 15, 2025 | 6.15 | 6.65 | 6.15 | 6.65 | 6.65 | 7.26% | 1,050 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 1,050 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -4.41% | 1,050 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,050 |
| Sep 9, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 1,050 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 1,050 |
| Sep 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 1,050 |
| Sep 4, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 1,050 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,050 |
| Sep 2, 2025 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -6.38% | 1,050 |
| Sep 1, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 1,050 |
| Aug 29, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | 0.70% | 1,050 |
| Aug 28, 2025 | 7.05 | 7.65 | 7.05 | 7.10 | 7.10 | 4.41% | 1,050 |
| Aug 27, 2025 | 6.25 | 6.80 | 6.25 | 6.80 | 6.80 | 10.57% | 100 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | -6.11% | 300 |
| Aug 25, 2025 | 6.35 | 6.65 | 6.35 | 6.55 | 6.55 | 3.15% | 100 |
| Aug 22, 2025 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | 400 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -2.22% | 400 |
| Aug 20, 2025 | 4.94 | 6.75 | 4.94 | 6.75 | 6.75 | 36.09% | 500 |
| Aug 19, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 500 |
| Aug 18, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 2.07% | 500 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -3.20% | 500 |
| Aug 14, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 150 |
| Aug 13, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 150 |
| Aug 12, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.81% | 150 |
| Aug 11, 2025 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 2.06% | 150 |
| Aug 8, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.62% | 150 |
| Aug 7, 2025 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | - | 150 |
| Aug 6, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 150 |
| Aug 5, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.24% | 150 |
| Aug 4, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -0.82% | 150 |
| Aug 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 150 |
| Jul 31, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.67% | 150 |
| Jul 30, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 150 |
| Jul 29, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -2.81% | 150 |
| Jul 28, 2025 | 4.84 | 4.98 | 4.84 | 4.98 | 4.98 | 2.89% | 150 |
| Jul 25, 2025 | 5.05 | 5.05 | 4.84 | 4.84 | 4.84 | -4.16% | 150 |
| Jul 24, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.23% | 150 |
| Jul 23, 2025 | 4.86 | 5.00 | 4.86 | 4.94 | 4.94 | 1.65% | 150 |
| Jul 22, 2025 | 4.88 | 5.00 | 4.86 | 4.86 | 4.86 | -0.41% | 150 |