Federal Home Loan Mortgage Corporation (BST:FHL)
Germany · Delayed Price · Currency is EUR 4.050
-0.050 (-1.22%)
At close: Sep 18, 2026
BST:FHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.14 | 4.20 | 4.01 | 4.05 | 4.05 | -1.22% | 6,000 |
| Sep 17, 2026 | 3.89 | 4.10 | 3.78 | 4.10 | 4.10 | 7.33% | - |
| Sep 16, 2026 | 3.92 | 4.16 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Sep 15, 2026 | 4.20 | 4.21 | 3.87 | 3.90 | 3.90 | -8.02% | 10,000 |
| Sep 14, 2026 | 4.43 | 4.44 | 4.22 | 4.24 | 4.24 | -2.97% | - |
| Sep 11, 2026 | 4.41 | 4.44 | 4.24 | 4.37 | 4.37 | -0.68% | - |
| Sep 10, 2026 | 4.48 | 4.51 | 4.40 | 4.40 | 4.40 | -1.79% | 800 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.45 | 4.48 | 4.48 | -4.68% | - |
| Sep 8, 2026 | 4.55 | 4.80 | 4.55 | 4.70 | 4.70 | 0.43% | 6,142 |
| Sep 7, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 1.30% | 500 |
| Sep 4, 2026 | 4.56 | 4.64 | 4.55 | 4.62 | 4.62 | 1.32% | - |
| Sep 3, 2026 | 4.60 | 4.63 | 4.54 | 4.56 | 4.56 | -1.30% | 200 |
| Sep 2, 2026 | 4.61 | 4.68 | 4.57 | 4.62 | 4.62 | 0.22% | - |
| Sep 1, 2026 | 4.75 | 4.78 | 4.61 | 4.61 | 4.61 | -3.15% | 200 |
| Aug 31, 2026 | 4.78 | 4.98 | 4.76 | 4.76 | 4.76 | -1.45% | 4,800 |
| Aug 28, 2026 | 4.80 | 4.85 | 4.80 | 4.83 | 4.83 | -0.21% | - |
| Aug 27, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | -0.62% | - |
| Aug 26, 2026 | 4.85 | 4.90 | 4.81 | 4.87 | 4.87 | -0.41% | 3,000 |
| Aug 25, 2026 | 4.76 | 4.89 | 4.76 | 4.89 | 4.89 | 1.24% | 9,000 |
| Aug 24, 2026 | 4.84 | 4.89 | 4.78 | 4.83 | 4.83 | -0.62% | 3,000 |
| Aug 21, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 1.25% | 565 |
| Aug 20, 2026 | 4.90 | 4.98 | 4.78 | 4.80 | 4.80 | -2.64% | 5,350 |
| Aug 19, 2026 | 4.79 | 4.94 | 4.76 | 4.93 | 4.93 | 2.92% | 250 |
| Aug 18, 2026 | 4.75 | 4.79 | 4.70 | 4.79 | 4.79 | 1.70% | - |
| Aug 17, 2026 | 4.74 | 4.81 | 4.62 | 4.71 | 4.71 | -1.46% | 501 |
| Aug 14, 2026 | 4.68 | 4.81 | 4.66 | 4.78 | 4.78 | 1.27% | 701 |
| Aug 13, 2026 | 4.68 | 4.77 | 4.65 | 4.72 | 4.72 | 0.43% | 16,000 |
| Aug 12, 2026 | 4.57 | 4.73 | 4.57 | 4.70 | 4.70 | 3.07% | - |
| Aug 11, 2026 | 4.76 | 4.76 | 4.54 | 4.56 | 4.56 | -1.30% | 1,500 |
| 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 |