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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.6	11.6	11.6	11.6	11.6	9
February 19, 2026	11.6	11.6	11.6	11.6	11.6	9
February 18, 2026	11.6	11.6	11.6	11.6	11.6	9
February 17, 2026	11.6	11.6	11.6	11.6	11.6	9
February 16, 2026	11.6	11.6	11.6	11.6	11.6	9
February 13, 2026	11.7	11.7	11.7	11.7	11.7	9
February 12, 2026	11.7	11.7	11.7	11.7	11.7	9
February 11, 2026	11.8	11.7	11.7	11.8	11.7	9
February 10, 2026	11.6	11.6	11.6	11.6	11.6	105
February 09, 2026	11.4	11.4	11.4	11.4	11.4	91
February 06, 2026	11.4	11.4	11.4	11.4	11.4	91
February 05, 2026	11.6	11.6	11.6	11.6	11.6	1,126
February 04, 2026	11.6	11.6	11.6	11.6	11.6	1,126
February 03, 2026	11.6	11.6	11.6	11.6	11.6	1,126
February 02, 2026	11.6	11.6	11.6	11.6	11.6	262
January 30, 2026	11.6	11.6	11.6	11.6	11.6	0
January 29, 2026	11.6	11.6	11.6	11.6	11.6	1,126
January 28, 2026	11.6	11.6	11.6	11.6	11.6	1,126
January 27, 2026	11.6	11.6	11.6	11.6	11.6	1,126
January 26, 2026	11.6	11.6	11.6	11.6	11.6	1,126
January 23, 2026	11.8	11.7	11.7	11.8	11.6	1,126
January 22, 2026	12	11.9	11.9	12	11.8	170
January 21, 2026	11.9	11.9	11.9	11.9	11.9	96
January 20, 2026	11.8	11.8	11.8	11.8	11.8	113
January 19, 2026	11.8	11.8	11.8	11.8	11.8	113
January 16, 2026	11.8	11.8	11.8	11.8	11.8	113
January 15, 2026	12.2	11.9	11.9	12.2	11.9	585
January 14, 2026	12.1	12.1	12.1	12.1	12.1	432
January 13, 2026	12	12	12	12	12	432
January 12, 2026	11.9	11.9	11.9	11.9	11.9	432
January 09, 2026	12	12	12	12	11.9	432
January 08, 2026	12.2	12.2	12.2	12.2	12.2	635
January 07, 2026	12.2	12.2	12.2	12.2	12.2	635
January 06, 2026	12.2	12.2	12.2	12.2	12.2	635
January 05, 2026	12.2	12.2	12.2	12.2	12.2	635
January 02, 2026	11.9	12	12	12.1	11.9	358
December 30, 2025	11.1	12.2	12.2	12.6	11.1	10,102
December 29, 2025	11	11	11	11	11	133
December 23, 2025	11.2	11.2	11.2	11.2	11.2	866
December 22, 2025	11.4	11.2	11.2	11.4	11.2	866
December 19, 2025	11.6	11.6	11.6	11.6	11.6	6
December 18, 2025	11.6	11.6	11.6	11.6	11.6	6
December 17, 2025	11.4	11.6	11.6	11.6	11.4	6
December 16, 2025	11.6	11.6	11.6	11.6	11.6	0
December 15, 2025	11.5	11.6	11.6	11.6	11.5	15
December 12, 2025	11.6	11.5	11.5	11.7	11.3	1,177
December 11, 2025	11.6	11.8	11.8	11.8	11.6	645
December 10, 2025	11.8	11.8	11.8	11.8	11.8	1,065
December 09, 2025	11.6	11.7	11.7	11.7	11.5	1,065
December 08, 2025	11.8	11.8	11.8	11.8	11.8	414
December 05, 2025	11.9	11.8	11.8	11.9	11.8	414
December 04, 2025	12.1	12.1	12.1	12.1	12.1	1
December 03, 2025	12.1	12.1	12.1	12.1	12.1	1
December 02, 2025	12.3	12.3	12.3	12.3	12.3	1
December 01, 2025	11.9	12.1	12.1	12.1	11.9	1
November 28, 2025	12.1	12.1	12.1	12.1	12.1	22
November 27, 2025	12	12	12	12	12	22
November 26, 2025	12.1	12	12	12.1	12	4
November 25, 2025	12	12	12	12	12	3
November 24, 2025	12	11.9	11.9	12	11.9	3

FCR Immobilien AG (FC9.DE) XETRA