FamiCord AG (FRA:V3V)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 1,000 |
| Oct 21, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 1,000 |
| Oct 20, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | 1,000 |
| Oct 17, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -4.31% | 1,000 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 1,000 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 1,000 |
| Oct 14, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 1,000 |
| Oct 13, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 1,000 |
| Oct 10, 2025 | 5.80 | 6.05 | 5.80 | 5.95 | 5.95 | 2.59% | 1,000 |
| Oct 9, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 1,000 |
| Oct 8, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 1,000 |
| Oct 7, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 3.67% | - |
| Oct 6, 2025 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -6.03% | 1,000 |
| Oct 3, 2025 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | -0.85% | 15 |
| Oct 2, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 47 |
| Oct 1, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 100 |
| Sep 30, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 119 |
| Sep 29, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Sep 26, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | - |
| Sep 25, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -5.17% | 96 |
| Sep 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 240 |
| 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 |