FamiCord AG (ETR:V3V)
Germany
· Delayed Price · Currency is EUR 4.500
+0.080 (1.81%)
Apr 29, 2026, 5:35 PM CET
FamiCord AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.46 | 4.49 | 4.42 | 4.42 | 4.42 | -1.78% | 2,777 |
| Apr 27, 2026 | 4.46 | 4.53 | 4.46 | 4.50 | 4.50 | -0.66% | 2,016 |
| Apr 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Apr 23, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | - | 26 |
| Apr 22, 2026 | 4.55 | 4.59 | 4.53 | 4.53 | 4.53 | 0.44% | 49 |
| Apr 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | - |
| Apr 20, 2026 | 4.52 | 4.64 | 4.49 | 4.55 | 4.55 | -0.66% | 3,960 |
| Apr 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% | - |
| Apr 15, 2026 | 4.74 | 4.74 | 4.51 | 4.63 | 4.63 | -1.28% | 5,213 |
| Apr 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Apr 13, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | - | 33 |
| Apr 10, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -0.85% | 687 |
| Apr 9, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.42% | 53 |
| Apr 8, 2026 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | 1.93% | 9,034 |
| Apr 7, 2026 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | -0.43% | 5,071 |
| Apr 2, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 225 |
| Apr 1, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | - | 56 |
| Mar 31, 2026 | 4.62 | 4.78 | 4.62 | 4.72 | 4.72 | - | 1,251 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.64 | 4.72 | 4.72 | - | 155 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | - | 482 |
| Mar 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 25, 2026 | 4.70 | 4.82 | 4.64 | 4.72 | 4.72 | -1.26% | 2,822 |
| Mar 24, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 0.84% | 333 |
| Mar 23, 2026 | 4.72 | 4.74 | 4.64 | 4.74 | 4.74 | -1.66% | 1,481 |
| Mar 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 19, 2026 | 4.84 | 4.90 | 4.80 | 4.82 | 4.82 | -2.43% | 2,508 |
| Mar 18, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.23% | 88 |
| Mar 17, 2026 | 4.86 | 5.00 | 4.82 | 4.88 | 4.88 | -1.61% | 2,538 |
| Mar 16, 2026 | 5.00 | 5.05 | 4.80 | 4.96 | 4.96 | - | 3,087 |
| Mar 13, 2026 | 4.92 | 5.05 | 4.90 | 4.96 | 4.96 | -0.40% | 2,610 |
| Mar 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 11, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.05% | 144 |
| Mar 10, 2026 | 4.98 | 5.00 | 4.86 | 4.88 | 4.88 | 2.09% | 4,730 |
| Mar 9, 2026 | 5.10 | 5.10 | 4.78 | 4.78 | 4.78 | -4.40% | 3,349 |
| Mar 6, 2026 | 4.96 | 5.10 | 4.90 | 5.00 | 5.00 | -0.99% | 1,161 |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 4, 2026 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | 1.00% | 2,066 |
| Mar 3, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -1.96% | 790 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 2,023 |
| Feb 27, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 1,085 |
| Feb 26, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 182 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 2,939 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 476 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 1,350 |
| Feb 19, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 2,057 |
| Feb 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | 1,007 |
| Feb 17, 2026 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 0.95% | 7,357 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 2,374 |
| Feb 13, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 2,967 |
| Feb 12, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 1,391 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | - | 4,855 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 1,249 |
| Feb 6, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 3,259 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 805 |
| Feb 4, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 961 |
| Feb 3, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 2,503 |
| Feb 2, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 911 |
| Jan 30, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 20 |
| Jan 29, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,373 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,000 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.05 | 5.25 | 5.25 | -6.25% | 9,540 |
| Jan 26, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 417 |
| Jan 23, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 1,805 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -1.74% | 3,229 |
| Jan 21, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 4,462 |
| Jan 20, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 1,186 |
| Jan 19, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 1,657 |
| Jan 16, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 2,013 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 1,422 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 2,401 |
| Jan 13, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 7 |
| Jan 12, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | - | 4 |
| Jan 9, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | 2 |
| Jan 8, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 391 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 2,541 |
| Jan 6, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 1,099 |
| Jan 5, 2026 | 5.95 | 6.15 | 5.85 | 5.85 | 5.85 | -3.31% | 6,926 |
| Jan 2, 2026 | 6.00 | 6.05 | 5.80 | 6.05 | 6.05 | 0.83% | 2,746 |
| Dec 30, 2025 | 6.00 | 6.05 | 5.50 | 6.00 | 6.00 | -1.64% | 9,459 |
| Dec 29, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | - | 1,885 |
| Dec 23, 2025 | 5.95 | 6.20 | 5.85 | 6.10 | 6.10 | 1.67% | 4,424 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 832 |
| Dec 19, 2025 | 6.05 | 6.20 | 5.90 | 6.00 | 6.00 | -2.44% | 4,056 |
| Dec 18, 2025 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | -1.60% | 1,485 |
| Dec 17, 2025 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | -2.34% | 5,190 |
| Dec 16, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 3.23% | 26,389 |
| Dec 15, 2025 | 6.95 | 7.15 | 6.20 | 6.20 | 6.20 | -9.49% | 9,860 |
| Dec 12, 2025 | 6.10 | 6.85 | 5.90 | 6.85 | 6.85 | 16.10% | 11,025 |
| Dec 11, 2025 | 5.80 | 6.00 | 5.65 | 5.90 | 5.90 | 4.42% | 6,686 |
| Dec 10, 2025 | 5.55 | 5.80 | 5.55 | 5.65 | 5.65 | 4.63% | 5,106 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 2,351 |
| Dec 8, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 0.93% | 957 |
| Dec 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 500 |
| Dec 4, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 2,743 |
| Dec 3, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 1,035 |
| Dec 2, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 2,763 |
| Dec 1, 2025 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 2.86% | 1,658 |