Skip to main content
First Pacific Company Limited (FRA:FPC)
Germany flag Germany · Delayed Price · Currency is EUR
0.675
0.00 (0.00%)
At close: Dec 4, 2025

First Pacific Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.680.680.680.680.68--
Dec 3, 20250.680.680.680.680.68-0.74%-
Dec 2, 20250.680.680.680.680.680.74%-
Dec 1, 20250.680.680.680.680.68-1.46%-
Nov 28, 20250.690.690.690.690.69--
Nov 27, 20250.690.690.690.690.69-2.14%-
Nov 26, 20250.690.700.690.700.701.45%8,000
Nov 25, 20250.690.690.690.690.691.47%-
Nov 24, 20250.680.680.680.680.68--
Nov 21, 20250.680.680.680.680.68-1.45%-
Nov 20, 20250.690.690.690.690.69--
Nov 19, 20250.690.690.690.690.69-1.43%-
Nov 18, 20250.700.700.700.700.70-2.10%-
Nov 17, 20250.720.720.720.720.721.42%-
Nov 14, 20250.730.730.710.710.71-3.42%20,000
Nov 13, 20250.730.730.730.730.731.39%-
Nov 12, 20250.740.740.720.720.72-8,000
Nov 11, 20250.720.720.720.720.720.70%-
Nov 10, 20250.720.720.720.720.72-2.72%-
Nov 7, 20250.710.740.710.740.744.26%12,000
Nov 6, 20250.710.710.710.710.710.71%-
Nov 5, 20250.690.700.690.700.702.94%1,903
Nov 4, 20250.680.680.680.680.68-0.73%-
Nov 3, 20250.690.690.690.690.69-0.72%-
Oct 31, 20250.690.690.690.690.69-2.13%-
Oct 30, 20250.710.710.710.710.710.71%1,000
Oct 29, 20250.700.700.700.700.70-0.71%-
Oct 28, 20250.710.710.710.710.71--
Oct 27, 20250.710.710.710.710.712.92%-
Oct 24, 20250.690.690.690.690.69-1.44%-
Oct 23, 20250.700.700.700.700.70--
Oct 22, 20250.700.700.700.700.70--
Oct 21, 20250.700.700.700.700.70--
Oct 20, 20250.700.700.700.700.700.72%-
Oct 17, 20250.690.690.690.690.690.73%-
Oct 16, 20250.690.690.690.690.691.48%-
Oct 15, 20250.680.680.680.680.681.50%-
Oct 14, 20250.670.670.670.670.67-5.00%-
Oct 13, 20250.680.700.680.700.700.72%1,991
Oct 10, 20250.700.700.700.700.70-1.42%-
Oct 9, 20250.700.710.700.710.711.44%3,000
Oct 8, 20250.700.700.700.700.702.96%-
Oct 7, 20250.680.680.680.680.68-0.74%-
Oct 6, 20250.680.680.680.680.68-1.45%-
Oct 3, 20250.690.690.690.690.69-2.13%-
Oct 2, 20250.710.710.710.710.710.71%-
Oct 1, 20250.700.700.700.700.70-1.41%-
Sep 30, 20250.710.710.710.710.71-2.07%-
Sep 29, 20250.700.730.700.730.736.62%984
Sep 26, 20250.680.680.680.680.68-2.86%-
Sep 25, 20250.700.700.700.700.70-0.71%-
Sep 24, 20250.710.710.710.710.712.17%-
Sep 23, 20250.690.690.690.690.69-1.43%-
Sep 22, 20250.700.700.700.700.701.45%900
Sep 19, 20250.690.690.690.690.69-1.43%-
Sep 18, 20250.700.700.700.700.701.45%-
Sep 17, 20250.690.690.690.690.69-0.72%-
Sep 16, 20250.700.700.700.700.70-3.47%-
Sep 15, 20250.720.720.720.720.720.70%3,500
Sep 12, 20250.720.720.720.720.72-1.38%-
Sep 11, 20250.730.730.730.730.73-1.36%-
Sep 10, 20250.710.740.710.740.742.80%1,000
Sep 9, 20250.720.720.720.720.72-1.38%-
Sep 8, 20250.730.730.730.730.712.11%-
Sep 5, 20250.710.710.710.710.70--
Sep 4, 20250.710.710.710.710.70-2.07%-
Sep 3, 20250.730.730.730.730.712.84%-
Sep 2, 20250.710.710.710.710.69--
Sep 1, 20250.710.710.710.710.69-2.76%-
Aug 29, 20250.730.730.730.730.712.11%-
Aug 28, 20250.710.710.710.710.702.16%-
Aug 27, 20250.700.700.700.700.680.72%-
Aug 26, 20250.690.690.690.690.68--
Aug 25, 20250.690.690.690.690.68-1.43%-
Aug 22, 20250.700.700.700.700.69-2.10%-
Aug 21, 20250.710.720.710.720.701.42%2,000
Aug 20, 20250.710.710.710.710.69--
Aug 19, 20250.690.710.690.710.690.71%3,762
Aug 18, 20250.690.700.690.700.692.19%1,100
Aug 15, 20250.690.690.690.690.67-1.44%-
Aug 14, 20250.700.700.700.700.68-2.11%-
Aug 13, 20250.700.710.700.710.701.43%2,777
Aug 12, 20250.700.700.700.700.690.72%-
Aug 11, 20250.700.700.700.700.680.72%-
Aug 8, 20250.690.690.690.690.68--
Aug 7, 20250.690.690.690.690.68--
Aug 6, 20250.690.690.690.690.681.47%-
Aug 5, 20250.680.680.680.680.67-0.73%-
Aug 4, 20250.690.690.690.690.67-2.84%-
Aug 1, 20250.720.720.710.710.693.68%13
Jul 31, 20250.680.680.680.680.670.74%-
Jul 30, 20250.680.680.680.680.66--
Jul 29, 20250.680.680.680.680.660.75%-
Jul 28, 20250.670.670.670.670.66-0.74%-
Jul 25, 20250.680.680.680.680.662.27%-
Jul 24, 20250.660.660.660.660.650.76%-
Jul 23, 20250.660.660.660.660.64-0.76%-
Jul 22, 20250.660.660.660.660.651.54%-
Jul 21, 20250.650.650.650.650.64--
Jul 18, 20250.650.650.650.650.642.36%-