FamiCord AG (FRA:V3V)
Germany · Delayed Price · Currency is EUR 3.000
-0.020 (-0.66%)
Last updated: Jul 20, 2026, 1:17 PM CET
FRA:V3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | -3.22% | - |
| Jul 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 13, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.58% | - |
| Jul 10, 2026 | 3.03 | 3.16 | 3.03 | 3.16 | 3.16 | 7.48% | - |
| Jul 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 8, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -11.45% | - |
| Jul 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 6, 2026 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.90% | - |
| Jul 3, 2026 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -3.46% | 2,000 |
| Jul 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | - |
| Jul 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.17% | - |
| Jun 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jun 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Jun 26, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -0.27% | - |
| Jun 25, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jun 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jun 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Jun 22, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -0.27% | - |
| Jun 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jun 18, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jun 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | - |
| Jun 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jun 15, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | - | - |
| Jun 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jun 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | - |
| Jun 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jun 9, 2026 | 3.69 | 3.78 | 3.69 | 3.78 | 3.78 | 2.44% | - |
| Jun 8, 2026 | 3.81 | 3.81 | 3.69 | 3.69 | 3.69 | -3.15% | - |
| Jun 5, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1.60% | - |
| Jun 4, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.53% | - |
| Jun 3, 2026 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -3.08% | - |
| Jun 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.57% | - |
| Jun 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.54% | - |
| May 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| May 28, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.26% | - |
| May 27, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | - | - |
| May 26, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 0.77% | - |
| May 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| May 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| May 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| May 20, 2026 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 1.30% | - |
| May 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| May 18, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| May 15, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| May 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 11, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -2.94% | - |