F.C.C. Co., Ltd. (FRA:FCV)
Germany
· Delayed Price · Currency is EUR 19.10
-0.40 (-2.05%)
Last updated: Dec 5, 2025, 8:03 AM CET
F.C.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Dec 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Dec 2, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.62% | 15 |
| Dec 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Nov 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Nov 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Nov 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Nov 10, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.20% | 3 |
| Nov 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Nov 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Oct 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Oct 20, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 4.07% | 1 |
| Oct 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Oct 8, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | -0.56% | 2 |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Oct 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 1.06% | - |
| Sep 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | 0.53% | - |
| Sep 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.32 | - | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.32 | - | - |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.32 | 0.54% | - |
| Sep 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.22 | 0.54% | - |
| Sep 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 1.65% | - |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | -1.09% | - |
| Sep 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | 0.55% | - |
| Sep 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | - | - |
| Sep 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | - | - |
| Sep 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | -1.61% | - |
| Sep 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.22 | - | - |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.22 | 0.54% | - |
| Sep 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 1.09% | - |
| Sep 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | - | - |
| Sep 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | - | - |
| Sep 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | 1.10% | - |
| Sep 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | 0.56% | - |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | -1.10% | - |
| Aug 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | -0.55% | - |
| Aug 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | 1.10% | - |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | -0.55% | - |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | - | - |
| Aug 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | 2.25% | - |
| Aug 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | - | - |
| Aug 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | -1.11% | - |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | 0.56% | - |
| Aug 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | 1.70% | - |
| Aug 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | 1.15% | - |
| Aug 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | - | - |
| Aug 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | - | - |
| Aug 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | - | - |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | 1.16% | - |
| Aug 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.85 | -2.82% | - |
| Aug 8, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.34 | 4.12% | 8 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.66 | -0.58% | - |
| Aug 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | - | - |
| Aug 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 1.79% | - |
| Aug 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | 2.44% | - |
| Aug 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | -7.34% | - |
| Jul 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | -0.56% | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 2.30% | - |
| Jul 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | 1.75% | - |
| Jul 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | -1.16% | - |
| Jul 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | -1.14% | - |
| Jul 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.15 | 0.57% | - |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | 3.57% | - |
| Jul 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | -0.59% | - |
| Jul 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.56 | - | - |
| Jul 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.56 | -1.17% | - |