Federal Home Loan Mortgage Corporation (BST:FHL)
Germany · Delayed Price · Currency is EUR 4.560
-0.110 (-2.36%)
At close: Aug 10, 2026
BST:FHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.68 | 4.84 | 4.56 | 4.62 | 4.62 | -1.07% | 25,274 |
| Aug 7, 2026 | 4.62 | 4.72 | 4.60 | 4.67 | 4.67 | 1.97% | 108 |
| Aug 6, 2026 | 4.38 | 4.60 | 4.34 | 4.58 | 4.58 | 6.02% | - |
| Aug 5, 2026 | 4.43 | 4.44 | 4.31 | 4.32 | 4.32 | -4.64% | - |
| Aug 4, 2026 | 4.53 | 4.65 | 4.47 | 4.53 | 4.53 | -1.31% | 2,790 |
| Aug 3, 2026 | 4.86 | 4.86 | 4.57 | 4.59 | 4.59 | -5.75% | 400 |
| Jul 31, 2026 | 4.84 | 4.87 | 4.75 | 4.87 | 4.87 | 0.62% | 16 |
| Jul 30, 2026 | 4.81 | 4.86 | 4.76 | 4.84 | 4.84 | 0.83% | - |
| Jul 29, 2026 | 4.87 | 5.04 | 4.79 | 4.80 | 4.80 | -2.44% | 5,796 |
| Jul 28, 2026 | 4.84 | 4.92 | 4.69 | 4.92 | 4.92 | 1.23% | 240 |
| Jul 27, 2026 | 4.89 | 5.00 | 4.79 | 4.86 | 4.86 | 0.62% | - |
| Jul 24, 2026 | 4.81 | 4.83 | 4.67 | 4.83 | 4.83 | 0.42% | - |
| Jul 23, 2026 | 5.02 | 5.04 | 4.76 | 4.81 | 4.81 | -4.18% | 800 |
| Jul 22, 2026 | 4.86 | 5.02 | 4.79 | 5.02 | 5.02 | 2.66% | 17,360 |
| Jul 21, 2026 | 5.06 | 5.06 | 4.81 | 4.89 | 4.89 | -2.59% | - |
| Jul 20, 2026 | 4.73 | 5.02 | 4.56 | 5.02 | 5.02 | 5.46% | - |
| Jul 17, 2026 | 4.52 | 4.81 | 4.41 | 4.76 | 4.76 | 3.93% | 1,500 |
| Jul 16, 2026 | 4.71 | 4.72 | 4.54 | 4.58 | 4.58 | -3.38% | 500 |
| Jul 15, 2026 | 4.70 | 4.77 | 4.66 | 4.74 | 4.74 | -0.84% | 2,758 |
| Jul 14, 2026 | 4.90 | 4.92 | 4.69 | 4.78 | 4.78 | -3.43% | 600 |
| Jul 13, 2026 | 5.12 | 5.12 | 4.81 | 4.95 | 4.95 | -4.07% | 642 |
| Jul 10, 2026 | 4.82 | 5.16 | 4.82 | 5.16 | 5.16 | 7.95% | 100 |
| Jul 9, 2026 | 4.53 | 4.85 | 4.53 | 4.78 | 4.78 | 2.36% | 5,330 |
| Jul 8, 2026 | 4.95 | 4.95 | 4.58 | 4.67 | 4.67 | -5.08% | 4,300 |
| Jul 7, 2026 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | -0.20% | 4,000 |
| Jul 6, 2026 | 4.97 | 5.08 | 4.93 | 4.93 | 4.93 | -0.60% | 2,749 |
| Jul 3, 2026 | 4.92 | 4.96 | 4.91 | 4.96 | 4.96 | 0.40% | - |
| Jul 2, 2026 | 5.10 | 5.30 | 4.94 | 4.94 | 4.94 | -2.76% | 2,500 |
| Jul 1, 2026 | 5.18 | 5.42 | 5.08 | 5.08 | 5.08 | -3.05% | 105 |
| Jun 30, 2026 | 5.38 | 5.50 | 5.20 | 5.24 | 5.24 | -2.96% | 750 |
| Jun 29, 2026 | 5.36 | 5.50 | 5.22 | 5.40 | 5.40 | 1.12% | 155 |
| Jun 26, 2026 | 5.66 | 5.68 | 5.20 | 5.34 | 5.34 | -6.64% | - |
| Jun 25, 2026 | 5.58 | 5.94 | 5.42 | 5.72 | 5.72 | 1.42% | 5,000 |
| Jun 24, 2026 | 4.88 | 5.66 | 4.84 | 5.64 | 5.64 | 15.34% | 4,900 |
| Jun 23, 2026 | 5.06 | 5.14 | 4.68 | 4.89 | 4.89 | -4.49% | 4,500 |
| Jun 22, 2026 | 5.16 | 5.22 | 5.04 | 5.12 | 5.12 | -0.39% | 3,404 |
| Jun 19, 2026 | 5.16 | 5.26 | 5.14 | 5.14 | 5.14 | -0.39% | 2,000 |
| Jun 18, 2026 | 5.16 | 5.20 | 5.08 | 5.16 | 5.16 | 0.39% | 4,845 |
| Jun 17, 2026 | 5.14 | 5.30 | 5.10 | 5.14 | 5.14 | -0.39% | - |
| Jun 16, 2026 | 5.18 | 5.30 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Jun 15, 2026 | 5.06 | 5.32 | 5.00 | 5.20 | 5.20 | 4.42% | 720 |
| Jun 12, 2026 | 4.85 | 5.04 | 4.84 | 4.98 | 4.98 | 2.68% | 1,432 |
| Jun 11, 2026 | 4.80 | 5.02 | 4.76 | 4.85 | 4.85 | 1.89% | 4,569 |
| Jun 10, 2026 | 4.81 | 4.95 | 4.70 | 4.76 | 4.76 | -1.86% | 20,500 |
| Jun 9, 2026 | 5.02 | 5.26 | 4.81 | 4.85 | 4.85 | -4.90% | 12,000 |
| Jun 8, 2026 | 5.14 | 5.22 | 4.98 | 5.10 | 5.10 | -1.16% | 3,900 |
| Jun 5, 2026 | 5.74 | 6.38 | 5.02 | 5.16 | 5.16 | 1.98% | 3,534 |
| Jun 4, 2026 | 4.96 | 5.26 | 4.84 | 5.06 | 5.06 | 3.90% | 16,150 |
| Jun 3, 2026 | 5.28 | 5.34 | 4.85 | 4.87 | 4.87 | -8.11% | 50 |
| Jun 2, 2026 | 5.48 | 5.50 | 5.26 | 5.30 | 5.30 | -3.64% | - |