FamiCord AG (FRA:V3V)
Germany flag Germany · Delayed Price · Currency is EUR
5.60
-0.25 (-4.27%)
Last updated: Oct 22, 2025, 9:08 AM CET

FamiCord AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.705.705.555.555.55-2.63%1,000
Oct 21, 20255.755.755.705.705.70-0.87%1,000
Oct 20, 20255.555.755.555.755.753.60%1,000
Oct 17, 20255.805.805.555.555.55-4.31%1,000
Oct 16, 20255.855.855.805.805.80-0.85%1,000
Oct 15, 20255.955.955.855.855.85-1.68%1,000
Oct 14, 20255.905.955.905.955.950.85%1,000
Oct 13, 20255.855.905.855.905.90-0.84%1,000
Oct 10, 20255.806.055.805.955.952.59%1,000
Oct 9, 20255.755.805.755.805.800.87%1,000
Oct 8, 20255.655.755.655.755.751.77%1,000
Oct 7, 20255.555.655.555.655.653.67%-
Oct 6, 20255.805.805.455.455.45-6.03%1,000
Oct 3, 20255.856.005.805.805.80-0.85%15
Oct 2, 20255.755.855.755.855.851.74%47
Oct 1, 20255.855.855.755.755.75-1.71%100
Sep 30, 20255.705.855.705.855.851.74%119
Sep 29, 20255.705.755.705.755.750.88%-
Sep 26, 20255.505.705.505.705.703.64%-
Sep 25, 20255.605.605.505.505.50-5.17%96
Sep 24, 20255.805.805.805.805.80-240
Sep 23, 20255.805.805.805.805.80-1,000
Sep 22, 20256.156.155.805.805.80-5.69%1,000
Sep 19, 20256.256.256.156.156.15-1.60%1,050
Sep 18, 20256.406.406.256.256.25-3.85%1,050
Sep 17, 20256.506.506.506.506.50-1.52%1,050
Sep 16, 20256.656.656.606.606.60-0.75%1,050
Sep 15, 20256.156.656.156.656.657.26%1,050
Sep 12, 20256.506.506.206.206.20-4.62%1,050
Sep 11, 20256.606.606.506.506.50-4.41%1,050
Sep 10, 20256.806.806.806.806.80-1,050
Sep 9, 20256.706.806.706.806.80-1,050
Sep 8, 20256.806.806.806.806.801.49%1,050
Sep 5, 20256.706.706.706.706.70-0.74%1,050
Sep 4, 20256.606.756.606.756.751.50%1,050
Sep 3, 20256.656.656.656.656.650.76%1,050
Sep 2, 20257.007.006.606.606.60-6.38%1,050
Sep 1, 20257.157.157.057.057.05-1.40%1,050
Aug 29, 20257.307.307.157.157.150.70%1,050
Aug 28, 20257.057.657.057.107.104.41%1,050
Aug 27, 20256.256.806.256.806.8010.57%100
Aug 26, 20256.556.556.156.156.15-6.11%300
Aug 25, 20256.356.656.356.556.553.15%100
Aug 22, 20256.606.606.356.356.35-3.79%400
Aug 21, 20257.007.006.606.606.60-2.22%400
Aug 20, 20254.946.754.946.756.7536.09%500
Aug 19, 20254.944.964.944.964.960.40%500
Aug 18, 20254.824.944.824.944.942.07%500
Aug 15, 20255.005.004.844.844.84-3.20%500
Aug 14, 20254.985.004.985.005.000.81%150