FamiCord AG (FRA:V3V)
Germany
· Delayed Price · Currency is EUR 7.15
-0.25 (-3.38%)
Last updated: Sep 1, 2025, 5:36 PM CET
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 966 |
| Aug 28, 2025 | 7.65 | 7.65 | 7.25 | 7.40 | - | 2.07% | 8,756 |
| Aug 27, 2025 | 6.30 | 7.65 | 6.30 | 7.25 | - | 12.40% | 9,001 |
| Aug 26, 2025 | 6.60 | 6.75 | 6.45 | 6.45 | - | -3.73% | 5,914 |
| Aug 25, 2025 | 5.95 | 6.75 | 5.90 | 6.70 | - | 8.94% | 4,341 |
| Aug 22, 2025 | 6.30 | 6.30 | 5.85 | 6.15 | - | -8.89% | 2,526 |
| Aug 21, 2025 | 6.75 | 7.05 | 6.75 | 6.75 | - | 3.85% | 5,499 |
| Aug 20, 2025 | 5.20 | 6.50 | 5.20 | 6.50 | - | 27.45% | 9,770 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | - | 1,662 |
| Aug 18, 2025 | 4.98 | 5.15 | 4.98 | 5.10 | - | 2.41% | 2,110 |
| Aug 15, 2025 | 5.20 | 5.20 | 4.98 | 4.98 | - | -3.30% | 6,018 |
| Aug 14, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | - | - | 2,296 |
| Aug 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 1,400 |
| Aug 12, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | - | 3.00% | 1,400 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -0.99% | 1 |
| Aug 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 1 |
| Aug 7, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | - | - | 1 |
| Aug 6, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | - | - | 109 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 607 |
| Aug 4, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | - | - | 607 |
| Aug 1, 2025 | 5.15 | 5.15 | 4.98 | 5.10 | - | 0.99% | 1,726 |
| 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 |