FBD Holdings plc (BST:EG7)
Germany · Delayed Price · Currency is EUR 17.70
-0.20 (-1.12%)
At close: Aug 28, 2026
BST:EG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.05 | 18.15 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Aug 27, 2026 | 18.20 | 18.20 | 17.45 | 17.90 | 17.90 | -1.10% | - |
| Aug 26, 2026 | 18.05 | 18.35 | 17.50 | 18.10 | 18.10 | 0.56% | - |
| Aug 25, 2026 | 18.15 | 18.20 | 17.50 | 18.00 | 18.00 | -0.55% | - |
| Aug 24, 2026 | 18.30 | 18.30 | 17.70 | 18.10 | 18.10 | -1.09% | - |
| Aug 21, 2026 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | -0.81% | - |
| Aug 20, 2026 | 19.30 | 19.30 | 17.90 | 18.45 | 18.45 | -4.16% | - |
| Aug 19, 2026 | 18.15 | 19.45 | 17.75 | 19.25 | 19.25 | 5.77% | 587 |
| Aug 18, 2026 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | -0.27% | - |
| Aug 17, 2026 | 18.20 | 18.30 | 18.15 | 18.25 | 18.25 | 0.55% | - |
| Aug 14, 2026 | 18.15 | 18.20 | 18.15 | 18.15 | 18.15 | -0.55% | - |
| Aug 13, 2026 | 18.20 | 18.65 | 18.10 | 18.25 | 18.25 | - | 835 |
| Aug 12, 2026 | 18.35 | 18.45 | 18.15 | 18.25 | 18.25 | -0.27% | - |
| Aug 11, 2026 | 17.85 | 18.35 | 17.40 | 18.30 | 18.30 | 2.52% | - |
| Aug 10, 2026 | 17.65 | 18.00 | 17.50 | 17.85 | 17.85 | 1.13% | - |
| Aug 7, 2026 | 17.60 | 17.90 | 17.55 | 17.65 | 17.65 | -0.28% | - |
| Aug 6, 2026 | 17.45 | 17.70 | 17.05 | 17.70 | 17.70 | 1.43% | - |
| Aug 5, 2026 | 17.20 | 17.65 | 17.10 | 17.45 | 17.45 | 1.75% | - |
| Aug 4, 2026 | 17.10 | 17.30 | 16.75 | 17.15 | 17.15 | -0.58% | - |
| Aug 3, 2026 | 17.05 | 17.30 | 17.00 | 17.25 | 17.25 | 2.99% | - |
| Jul 31, 2026 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | -2.33% | - |
| Jul 30, 2026 | 17.25 | 17.30 | 16.70 | 17.15 | 17.15 | -0.29% | - |
| Jul 29, 2026 | 16.80 | 17.40 | 16.80 | 17.20 | 17.20 | 1.78% | - |
| Jul 28, 2026 | 16.95 | 16.95 | 16.65 | 16.90 | 16.90 | -0.59% | - |
| Jul 27, 2026 | 17.30 | 17.35 | 16.75 | 17.00 | 17.00 | -0.58% | 600 |
| Jul 24, 2026 | 17.30 | 17.35 | 16.90 | 17.10 | 17.10 | -1.16% | - |
| Jul 23, 2026 | 17.40 | 17.40 | 17.05 | 17.30 | 17.30 | -0.57% | - |
| Jul 22, 2026 | 17.20 | 17.40 | 16.95 | 17.40 | 17.40 | 1.16% | - |
| Jul 21, 2026 | 17.10 | 17.20 | 16.80 | 17.20 | 17.20 | 1.18% | - |
| Jul 20, 2026 | 17.30 | 17.30 | 16.75 | 17.00 | 17.00 | -1.73% | - |
| Jul 17, 2026 | 16.60 | 17.30 | 16.55 | 17.30 | 17.30 | 3.59% | - |
| Jul 16, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.47% | - |
| Jul 15, 2026 | 17.00 | 17.00 | 16.65 | 16.95 | 16.95 | 3.04% | - |
| Jul 14, 2026 | 16.65 | 17.05 | 16.45 | 16.45 | 16.45 | -0.90% | - |
| Jul 13, 2026 | 16.75 | 16.85 | 16.55 | 16.60 | 16.60 | -2.06% | - |
| Jul 10, 2026 | 16.70 | 16.95 | 16.65 | 16.95 | 16.95 | 0.30% | - |
| Jul 9, 2026 | 17.05 | 17.15 | 16.65 | 16.90 | 16.90 | -0.88% | - |
| Jul 8, 2026 | 16.95 | 17.05 | 16.65 | 17.05 | 17.05 | 3.02% | - |
| Jul 7, 2026 | 16.85 | 17.40 | 16.55 | 16.55 | 16.55 | -2.07% | 10 |
| Jul 6, 2026 | 16.75 | 17.60 | 16.65 | 16.90 | 16.90 | 0.90% | 1,032 |
| Jul 3, 2026 | 17.20 | 17.25 | 16.70 | 16.75 | 16.75 | -2.05% | - |
| Jul 2, 2026 | 17.05 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Jul 1, 2026 | 17.05 | 17.05 | 16.60 | 17.00 | 17.00 | -0.29% | - |
| Jun 30, 2026 | 16.75 | 17.05 | 16.55 | 17.05 | 17.05 | 2.10% | - |
| Jun 29, 2026 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | 0.91% | - |
| Jun 26, 2026 | 16.55 | 16.85 | 16.55 | 16.55 | 16.55 | -1.19% | 250 |
| Jun 25, 2026 | 16.75 | 16.80 | 16.70 | 16.75 | 16.75 | - | - |
| Jun 24, 2026 | 16.75 | 17.05 | 16.55 | 16.75 | 16.75 | - | 200 |
| Jun 23, 2026 | 16.75 | 16.75 | 16.50 | 16.75 | 16.75 | -0.59% | - |
| Jun 22, 2026 | 16.90 | 16.95 | 16.50 | 16.85 | 16.85 | - | - |