FCR Immobilien AG - FC9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.7	11.4	11.4	11.5	10.7	11,205
October 16, 2025	11.2	11.2	11.2	11.2	11.2	2,000
October 15, 2025	11	11.2	11.2	11.2	11	2,000
October 14, 2025	11.2	10.8	10.8	11.2	10.8	879
October 13, 2025	11.4	11.4	11.4	11.4	11.4	440
October 10, 2025	11.6	11.4	11.4	11.6	11.4	440
October 09, 2025	11.5	11.5	11.5	11.5	11.5	2,501
October 08, 2025	11.1	11.5	11.5	11.5	11.1	2,501
October 07, 2025	11.9	11.4	11.4	11.9	11.4	2,940
October 06, 2025	11.7	11.8	11.8	11.8	11.3	3,191
October 03, 2025	11.5	11.5	11.5	11.5	11.5	1,462
October 02, 2025	11.4	11.5	11.5	11.6	11.4	1,462
October 01, 2025	11.2	11.2	11.2	11.2	11.1	200
September 30, 2025	11.2	11.4	11.4	11.4	11.2	631
September 29, 2025	10.9	11.1	11.1	11.1	10.9	2,133
September 26, 2025	11.1	11.1	11.1	11.1	11.1	894
September 25, 2025	10.9	11.1	11.1	11.1	10.9	894
September 24, 2025	11.1	11.1	11.1	11.1	11.1	4,882
September 23, 2025	11.1	11.1	11.1	11.1	11.1	4,882
September 22, 2025	11	11.1	11.1	11.1	10.6	4,882
September 19, 2025	11.1	11.2	11.2	11.2	11.1	443
September 18, 2025	11.3	11.3	11.3	11.3	11.3	42
September 17, 2025	11.3	11.3	11.3	11.3	11.3	42
September 16, 2025	11.3	11.3	11.3	11.3	11.3	42
September 15, 2025	11.4	11.3	11.3	11.4	11.3	42
September 12, 2025	11.3	11.3	11.3	11.3	11.3	435
September 11, 2025	11.4	11.3	11.3	11.4	11.3	435
September 10, 2025	11.7	11.7	11.7	11.7	11.7	347
September 09, 2025	11.7	11.7	11.7	11.7	11.7	347
September 08, 2025	11.6	11.7	11.7	11.7	11.6	347
September 05, 2025	11.5	11.5	11.5	11.5	11.5	424
September 04, 2025	11.7	11.6	11.6	11.7	11.6	424
September 03, 2025	11.9	11.9	11.9	11.9	11.9	80
September 02, 2025	11.9	11.9	11.9	11.9	11.9	80
September 01, 2025	11.8	11.8	11.8	11.8	11.8	417
August 29, 2025	11.8	11.8	11.8	11.8	11.8	417
August 28, 2025	11.8	11.8	11.8	11.8	11.8	417
August 27, 2025	11.8	11.8	11.8	11.8	11.8	417
August 26, 2025	12	12	12	12	12	500
August 25, 2025	12	12	12	12	12	500
August 22, 2025	11.9	12	12	12	11.9	500
August 21, 2025	12	11.9	11.9	12	11.9	439
August 20, 2025	11.2	11.8	11.8	11.9	11.2	1,835
August 19, 2025	11.4	11.3	11.3	11.4	11.3	100
August 18, 2025	11.4	11.4	11.4	11.4	11.4	4,811
August 15, 2025	12.3	11.4	11.4	12.3	11.4	4,811
August 14, 2025	12.3	12.3	12.3	12.3	12.3	434
August 13, 2025	12.3	12.3	12.3	12.3	12.3	434
August 12, 2025	12.2	12.4	12.4	12.4	12.2	434
August 11, 2025	12.4	12.4	12.4	12.4	12.4	1,071
August 08, 2025	12.4	12.4	12.4	12.4	12.4	1,071
August 07, 2025	12.5	12.4	12.4	12.5	12.2	1,071
August 06, 2025	12.6	12.6	12.6	12.6	12.6	200
August 05, 2025	12.4	12.7	12.7	12.7	12.4	2,082
August 04, 2025	12.4	12.2	12.2	12.4	12.2	410
August 01, 2025	12.4	12.4	12.4	12.4	12.2	1,411
July 31, 2025	12.1	12.3	12.3	12.3	12.1	574
July 30, 2025	12.1	11.8	11.8	12.1	11.8	9
July 29, 2025	11.9	11.9	11.9	11.9	11.9	100
July 28, 2025	11.9	11.9	11.9	11.9	11.9	100

FCR Immobilien AG (FC9.DE) XETRA