FCR Immobilien AG (ETR:FC9)
Germany
· Delayed Price · Currency is EUR 11.40
+0.10 (0.88%)
Mar 6, 2026, 5:35 PM CET
FCR Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Mar 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 4, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 665 |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 2 |
| Mar 2, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -4.27% | 2,013 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 25, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | 146 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,000 |
| Feb 23, 2026 | 11.40 | 11.70 | 11.20 | 11.70 | 11.70 | 0.86% | 1,466 |
| Feb 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 11, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | 9 |
| Feb 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 105 |
| Feb 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 91 |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 262 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jan 23, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | 1,126 |
| Jan 22, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | - | 170 |
| Jan 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 96 |
| Jan 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 113 |
| Jan 15, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 585 |
| Jan 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jan 9, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | -1.64% | 432 |
| Jan 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 635 |
| Jan 2, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | -0.82% | 158 |
| Dec 30, 2025 | 11.10 | 12.60 | 11.10 | 12.20 | 12.20 | 10.91% | 10,102 |
| Dec 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 133 |
| Dec 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 22, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -3.45% | 866 |
| Dec 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 17, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | 6 |
| Dec 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Dec 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 15 |
| Dec 12, 2025 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | -2.54% | 1,177 |
| Dec 11, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 645 |
| Dec 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Dec 9, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | -0.85% | 1,065 |
| Dec 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 5, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -2.48% | 414 |
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Dec 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Dec 1, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | 1 |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 22 |
| Nov 26, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 4 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Nov 24, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 3 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 188 |
| Nov 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 410 |
| Nov 17, 2025 | 12.30 | 12.30 | 11.70 | 11.90 | 11.90 | -2.46% | 1,541 |
| Nov 14, 2025 | 11.60 | 12.20 | 11.40 | 12.20 | 12.20 | 3.39% | 6,285 |
| Nov 13, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 3.51% | 1,436 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 608 |
| Nov 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 5, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.63% | 592 |
| Nov 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 3, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -4.20% | 3,028 |
| Oct 31, 2025 | 11.80 | 11.90 | 11.50 | 11.90 | 11.90 | 1.71% | 1,997 |
| Oct 30, 2025 | 11.70 | 11.70 | 11.40 | 11.70 | 11.70 | 1.74% | 3,999 |
| Oct 28, 2025 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 0.88% | 1,485 |
| Oct 27, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 400 |
| Oct 24, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | 100 |
| Oct 23, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 16 |
| Oct 22, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | 1,750 |
| Oct 21, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 1.75% | 4,600 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - | 2 |
| Oct 17, 2025 | 10.70 | 11.50 | 10.70 | 11.40 | 11.40 | 1.79% | 11,205 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 15, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3.70% | 2,000 |
| Oct 14, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -5.26% | 879 |
| Oct 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 10, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 440 |