FamiCord AG V3V
XETR · Germany · Health Technology
€3.19+0.22 (+7.41%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €3.19 | +7.41% | €2.97 | €3.19 | €2.97 | 10 |
| 2026-10-01 | €2.97 | +0.34% | €3.04 | €3.04 | €2.97 | 9 |
| 2026-09-30 | €2.96 | 0.00% | €2.96 | €2.96 | €2.88 | 150 |
| 2026-09-29 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-09-28 | €2.96 | +0.34% | €2.95 | €2.96 | €2.88 | 689 |
| 2026-09-25 | €2.95 | -4.53% | €3.09 | €3.09 | €2.95 | 1.70K |
| 2026-09-24 | €3.09 | +5.10% | €2.94 | €3.20 | €2.94 | 6.32K |
| 2026-09-23 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-09-22 | €2.94 | 0.00% | €2.94 | €3.00 | €2.94 | 1.82K |
| 2026-09-21 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-09-18 | €2.94 | 0.00% | €2.94 | €3.00 | €2.94 | 1.00K |
| 2026-09-17 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-09-16 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-09-15 | €2.94 | 0.00% | €3.00 | €3.00 | €2.94 | 12 |
| 2026-09-14 | €2.94 | +0.68% | €2.94 | €2.98 | €2.88 | 1.06K |
| 2026-09-11 | €2.92 | 0.00% | €2.92 | €2.95 | €2.92 | 111 |
| 2026-09-10 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-09-09 | €2.92 | -0.68% | €2.88 | €2.95 | €2.88 | 37 |
| 2026-09-08 | €2.94 | 0.00% | €2.94 | €2.94 | €2.89 | 1 |
| 2026-09-07 | €2.94 | 0.00% | €3.00 | €3.00 | €2.94 | 25 |
| 2026-09-04 | €2.94 | +0.34% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-09-03 | €2.93 | 0.00% | €2.93 | €2.93 | €2.93 | 0 |
| 2026-09-02 | €2.93 | 0.00% | €2.93 | €2.93 | €2.93 | 240 |
| 2026-09-01 | €2.93 | 0.00% | €3.00 | €3.00 | €2.90 | 38 |
| 2026-08-31 | €2.93 | 0.00% | €3.00 | €3.00 | €2.93 | 714 |
| 2026-08-28 | €2.93 | +2.45% | €2.96 | €2.99 | €2.86 | 4.14K |
| 2026-08-27 | €2.86 | -1.04% | €2.86 | €2.86 | €2.86 | 43 |
| 2026-08-26 | €2.89 | +1.05% | €2.92 | €2.94 | €2.89 | 1.18K |
| 2026-08-25 | €2.86 | +0.35% | €2.92 | €2.92 | €2.86 | 184 |
| 2026-08-24 | €2.85 | 0.00% | €2.92 | €2.92 | €2.78 | 153 |
| 2026-08-21 | €2.85 | 0.00% | €2.78 | €2.85 | €2.78 | 1 |
| 2026-08-20 | €2.85 | 0.00% | €2.85 | €2.85 | €2.85 | 0 |
| 2026-08-19 | €2.85 | 0.00% | €2.80 | €2.85 | €2.80 | 504 |
| 2026-08-18 | €2.85 | +2.52% | €2.85 | €2.85 | €2.70 | 3.86K |
| 2026-08-17 | €2.78 | +1.09% | €2.79 | €2.84 | €2.78 | 16 |
| 2026-08-14 | €2.75 | +0.73% | €2.70 | €2.75 | €2.70 | 3.07K |
| 2026-08-13 | €2.73 | +1.87% | €2.75 | €2.75 | €2.70 | 1.60K |
| 2026-08-12 | €2.68 | -4.29% | €2.72 | €2.72 | €2.61 | 501 |
| 2026-08-11 | €2.80 | +1.45% | €2.72 | €2.80 | €2.72 | 4.08K |
| 2026-08-10 | €2.76 | -1.08% | €2.70 | €2.80 | €2.70 | 4.81K |
| 2026-08-07 | €2.79 | -3.79% | €2.66 | €2.79 | €2.66 | 327 |
| 2026-08-06 | €2.90 | +7.41% | €2.71 | €2.90 | €2.70 | 2.10K |
| 2026-08-05 | €2.70 | -3.57% | €2.70 | €2.70 | €2.70 | 1 |
| 2026-08-04 | €2.80 | -4.76% | €2.90 | €2.90 | €2.71 | 2.03K |
| 2026-08-03 | €2.94 | +1.03% | €2.94 | €2.94 | €2.94 | 32 |
| 2026-07-31 | €2.91 | +2.11% | €2.94 | €2.94 | €2.90 | 2 |
| 2026-07-30 | €2.85 | +0.35% | €2.85 | €2.85 | €2.85 | 0 |
| 2026-07-29 | €2.84 | -3.40% | €2.90 | €2.90 | €2.84 | 880 |
| 2026-07-28 | €2.94 | -1.01% | €2.90 | €2.94 | €2.90 | 1.26K |
| 2026-07-27 | €2.97 | +5.32% | €2.75 | €3.00 | €2.75 | 1.20K |
| 2026-07-24 | €2.82 | -1.40% | €2.88 | €2.88 | €2.82 | 136 |
| 2026-07-23 | €2.86 | 0.00% | €2.96 | €2.96 | €2.86 | 9 |
| 2026-07-22 | €2.86 | -2.05% | €2.88 | €2.88 | €2.84 | 409 |
| 2026-07-21 | €2.92 | +0.34% | €2.91 | €2.96 | €2.90 | 2.86K |
| 2026-07-20 | €2.91 | -3.64% | €3.02 | €3.14 | €2.91 | 1.33K |
| 2026-07-17 | €3.02 | -1.63% | €2.96 | €3.13 | €2.96 | 184 |
| 2026-07-16 | €3.07 | -3.15% | €3.06 | €3.07 | €3.06 | 910 |
| 2026-07-15 | €3.17 | +1.60% | €3.24 | €3.24 | €3.17 | 302 |
| 2026-07-14 | €3.12 | -1.58% | €3.06 | €3.24 | €3.06 | 65 |
| 2026-07-13 | €3.17 | -3.35% | €3.17 | €3.17 | €3.17 | 0 |
| 2026-07-10 | €3.28 | +1.23% | €3.24 | €3.28 | €3.24 | 263 |
| 2026-07-09 | €3.24 | +5.54% | €3.22 | €3.33 | €3.04 | 3.60K |
| 2026-07-08 | €3.07 | -0.32% | €2.70 | €3.07 | €2.58 | 15.34K |
| 2026-07-07 | €3.08 | -10.47% | €3.44 | €3.44 | €3.08 | 22.20K |
| 2026-07-06 | €3.44 | -1.71% | €3.30 | €3.44 | €3.30 | 6.71K |
| 2026-07-03 | €3.50 | -3.58% | €3.63 | €3.63 | €3.40 | 4.67K |
| 2026-07-02 | €3.63 | -2.16% | €3.73 | €3.73 | €3.62 | 4.04K |
| 2026-07-01 | €3.71 | 0.00% | €3.74 | €3.74 | €3.63 | 413 |
| 2026-06-30 | €3.71 | -1.59% | €3.68 | €3.71 | €3.67 | 868 |
| 2026-06-29 | €3.77 | -0.26% | €3.77 | €3.77 | €3.77 | 0 |
| 2026-06-26 | €3.78 | -1.31% | €3.75 | €3.78 | €3.72 | 3.63K |
| 2026-06-25 | €3.83 | 0.00% | €3.83 | €3.83 | €3.83 | 0 |
| 2026-06-24 | €3.83 | 0.00% | €3.83 | €3.83 | €3.83 | 0 |
| 2026-06-23 | €3.83 | 0.00% | €3.83 | €3.83 | €3.83 | 6 |
| 2026-06-22 | €3.83 | +0.52% | €3.83 | €3.83 | €3.83 | 0 |
| 2026-06-19 | €3.81 | +1.33% | €3.81 | €3.81 | €3.81 | 0 |
| 2026-06-18 | €3.76 | -1.57% | €3.76 | €3.76 | €3.76 | 0 |
| 2026-06-17 | €3.82 | +1.33% | €3.74 | €3.82 | €3.74 | 151 |
| 2026-06-16 | €3.77 | -0.79% | €3.77 | €3.77 | €3.77 | 40 |
| 2026-06-15 | €3.80 | 0.00% | €3.90 | €3.90 | €3.70 | 1.87K |
| 2026-06-12 | €3.80 | -0.52% | €3.75 | €3.83 | €3.75 | 701 |
| 2026-06-11 | €3.82 | +1.87% | €3.90 | €3.90 | €3.82 | 227 |
| 2026-06-10 | €3.75 | -3.85% | €3.80 | €3.80 | €3.74 | 3.52K |
| 2026-06-09 | €3.90 | -1.02% | €3.90 | €3.90 | €3.90 | 4 |
| 2026-06-08 | €3.94 | 0.00% | €3.93 | €3.94 | €3.93 | 25 |
| 2026-06-05 | €3.94 | +1.29% | €3.85 | €3.94 | €3.84 | 1.01K |
| 2026-06-04 | €3.89 | -0.51% | €3.91 | €3.91 | €3.88 | 518 |
| 2026-06-03 | €3.91 | 0.00% | €3.88 | €3.91 | €3.88 | 100 |
| 2026-06-02 | €3.91 | -1.26% | €3.88 | €3.91 | €3.88 | 2.86K |
| 2026-06-01 | €3.96 | -0.25% | €4.04 | €4.04 | €3.82 | 663 |