FamiCord AG (FRA:V3V)
Germany · Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
At close: Dec 19, 2025
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | -0.83% | - |
| Dec 18, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Dec 16, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Dec 15, 2025 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Dec 12, 2025 | 5.80 | 6.75 | 5.80 | 6.55 | 6.55 | 12.93% | 500 |
| Dec 11, 2025 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 4.50% | - |
| Dec 10, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | - |
| Dec 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 8, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | - |
| Dec 5, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Dec 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 1, 2025 | 5.15 | 5.55 | 5.15 | 5.30 | 5.30 | 2.91% | 500 |
| Nov 28, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 26, 2025 | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | - | - |
| Nov 25, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 21, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Nov 20, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 19, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Nov 18, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 13, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 11, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 10, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 7, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Nov 6, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 100 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 300 |
| Nov 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 3, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 30, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 28, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Oct 27, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -4.50% | 70 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 23, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | - |
| Oct 22, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 20, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | - |
| Oct 17, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Oct 16, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 14, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Oct 13, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |