FamiCord AG (FRA:V3V)
Germany · Delayed Price · Currency is EUR 5.15
+0.10 (1.98%)
Last updated: Aug 1, 2025
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.15 | 5.15 | 4.98 | 5.10 | - | 0.99% | 2,043 |
| Jul 31, 2025 | 5.10 | 5.10 | 4.86 | 5.05 | - | 1.00% | 1,722 |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -0.99% | 1,254 |
| Jul 29, 2025 | 5.05 | 5.20 | 5.05 | 5.05 | - | -1.94% | 1,254 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.98% | 759 |
| Jul 25, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | - | -2.88% | 1,056 |
| Jul 24, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | - | 1.96% | 322 |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 1,075 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.99% | 296 |
| Jul 21, 2025 | 4.96 | 5.10 | 4.96 | 5.05 | - | 2.64% | 296 |
| Jul 18, 2025 | 4.98 | 5.05 | 4.92 | 4.92 | - | -3.53% | 4,367 |
| Jul 17, 2025 | 4.78 | 5.10 | 4.78 | 5.10 | - | 2.82% | 2,704 |
| Jul 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | - | 338 |
| Jul 15, 2025 | 4.92 | 4.96 | 4.90 | 4.96 | - | 1.22% | 2,300 |
| Jul 14, 2025 | 4.88 | 4.90 | 4.84 | 4.90 | - | 0.82% | 2,369 |
| Jul 11, 2025 | 4.82 | 4.98 | 4.82 | 4.86 | - | - | 2,187 |
| Jul 10, 2025 | 4.80 | 4.86 | 4.68 | 4.86 | - | -4.71% | 2,819 |
| Jul 9, 2025 | 4.30 | 5.10 | 4.30 | 5.10 | - | 15.38% | 9,965 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.38 | 4.42 | - | - | 1,200 |
| Jul 7, 2025 | 4.32 | 4.42 | 4.30 | 4.42 | - | 6.25% | 6,122 |
| Jul 4, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | - | -5.02% | 1,878 |
| Jul 3, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | - | 1.39% | 646 |
| Jul 2, 2025 | 4.34 | 4.34 | 4.18 | 4.32 | - | 3.35% | 1,791 |
| Jul 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 3,516 |
| Jun 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 4,145 |
| Jun 27, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | - | - | 560 |
| Jun 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 517 |
| Jun 25, 2025 | 4.14 | 4.22 | 4.14 | 4.18 | - | -0.48% | 517 |
| Jun 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 5,690 |
| Jun 23, 2025 | 4.38 | 4.38 | 4.06 | 4.20 | - | -1.41% | 5,690 |
| Jun 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -2.29% | 510 |
| Jun 19, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | - | 2.35% | 510 |
| Jun 18, 2025 | 4.10 | 4.26 | 4.10 | 4.26 | - | 2.90% | 2,610 |
| Jun 17, 2025 | 4.08 | 4.18 | 4.08 | 4.14 | - | 0.98% | 1,219 |
| Jun 16, 2025 | 4.20 | 4.20 | 4.08 | 4.10 | - | -2.38% | 1,437 |
| Jun 13, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | - | 1.45% | 6,549 |
| Jun 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 15,064 |
| Jun 11, 2025 | 4.06 | 4.22 | 4.06 | 4.14 | - | 1.97% | 15,064 |
| Jun 10, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | - | 0.50% | 170 |
| Jun 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | 95 |
| Jun 6, 2025 | 4.02 | 4.04 | 3.96 | 4.04 | - | 3.06% | 6,790 |
| Jun 5, 2025 | 3.98 | 3.98 | 3.80 | 3.92 | - | -2.97% | 6,071 |
| Jun 4, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | - | - | 805 |
| Jun 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -0.49% | 4,763 |
| Jun 2, 2025 | 4.30 | 4.30 | 4.06 | 4.06 | - | -1.46% | 4,763 |
| May 30, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | - | 3.00% | 609 |
| May 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.99% | 90 |
| May 28, 2025 | 3.96 | 4.10 | 3.96 | 4.04 | - | 2.02% | 5,600 |
| May 27, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | - | -0.50% | 650 |
| May 26, 2025 | 3.86 | 3.98 | 3.86 | 3.98 | - | 0.51% | 1 |