Want to see DE:FC9 full AI Analyst Report?
FCR Immobilien AG (FC9) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.65 | 9.75 | 9.50 | 9.60 | 9.60 | +0.00% | 29 | 0.13 |
| Oct 29, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | 0 | 0.00 |
| Oct 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 9.70 | 9.85 | 9.65 | 9.65 | 9.65 | -0.52% | 2 | 0.01 |
| Oct 26, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | +0.00% | 122 | 0.55 |
| Oct 23, 2026 | 9.70 | 9.70 | 9.55 | 9.70 | 9.70 | +0.00% | 6 | 0.03 |
| Oct 22, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.51% | 0 | 0.00 |
| Oct 21, 2026 | 9.95 | 10.10 | 9.75 | 9.75 | 9.75 | -2.01% | 1,245 | 5.23 |
| Oct 20, 2026 | 9.95 | 9.95 | 9.80 | 9.95 | 9.95 | +0.00% | 5 | 0.02 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | -0.50% | 48 | 0.20 |
| Oct 16, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 53 | 0.22 |
| Oct 15, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | +0.00% | 1,125 | 4.54 |
| Oct 14, 2026 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | +0.00% | 1,214 | 5.32 |
| Oct 13, 2026 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | -0.98% | 702 | 3.23 |
| Oct 12, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | +0.00% | 2 | 0.01 |
| Oct 09, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | +0.00% | 10 | 0.05 |
| Oct 08, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | +0.00% | 22 | 0.09 |
| Oct 07, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 80 | 0.32 |
| Oct 02, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | +0.00% | 5 | 0.02 |
| Oct 01, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | +0.00% | 1 | 0.00 |
| Sep 29, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 4 | 0.01 |
| Sep 28, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | +0.00% | 109 | 0.38 |
| Sep 25, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | +0.00% | 3 | 0.01 |
| Sep 24, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | 269 | 0.82 |
| Sep 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1 | 0.00 |
| Sep 21, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | +0.00% | 1 | 0.00 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | +0.94% | 0 | 0.00 |
| Sep 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | +0.00% | 10 | 0.03 |
| Sep 14, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | +0.00% | 159 | 0.39 |
| Sep 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 0 | 0.00 |
| Sep 09, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | +0.00% | 839 | 1.95 |
| Sep 08, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 0 | 0.00 |
| Sep 02, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | +0.93% | 50 | 0.11 |
| Sep 01, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.93% | 0 | 0.00 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | +0.00% | 8 | 0.02 |
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 10.30 | 10.70 | 9.55 | 10.70 | 10.70 | +1.90% | 5,135 | 13.53 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00% | 0 | 0.00 |
