Federal Home Loan Mortgage Corporation (BST:FHL)
Germany · Delayed Price · Currency is EUR 5.34
-0.10 (-1.84%)
At close: May 19, 2026
BST:FHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.94 | 5.94 | 5.36 | 5.44 | 5.44 | -8.11% | 1,000 |
| May 15, 2026 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.67% | - |
| May 14, 2026 | 5.96 | 6.06 | 5.94 | 5.96 | 5.96 | -0.67% | 1,900 |
| May 13, 2026 | 5.80 | 6.02 | 5.80 | 6.00 | 6.00 | 1.69% | 222 |
| May 12, 2026 | 5.88 | 6.04 | 5.82 | 5.90 | 5.90 | - | 475 |
| May 11, 2026 | 6.00 | 6.06 | 5.76 | 5.90 | 5.90 | -1.01% | 6,976 |
| May 8, 2026 | 6.04 | 6.06 | 5.88 | 5.96 | 5.96 | -1.65% | - |
| May 7, 2026 | 6.26 | 6.38 | 6.06 | 6.06 | 6.06 | -3.19% | 500 |
| May 6, 2026 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | 2.96% | 600 |
| May 5, 2026 | 6.56 | 6.60 | 6.06 | 6.08 | 6.08 | -7.88% | 1,050 |
| May 4, 2026 | 6.00 | 6.76 | 6.00 | 6.60 | 6.60 | 8.91% | 6,050 |
| Apr 30, 2026 | 5.68 | 6.10 | 5.64 | 6.06 | 6.06 | 7.83% | 6,050 |
| Apr 29, 2026 | 5.62 | 5.80 | 5.50 | 5.62 | 5.62 | 0.72% | 18,920 |
| Apr 28, 2026 | 5.26 | 5.64 | 5.24 | 5.58 | 5.58 | 5.68% | 2,660 |
| Apr 27, 2026 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 3.94% | 2,900 |
| Apr 24, 2026 | 5.12 | 5.40 | 5.04 | 5.08 | 5.08 | -0.39% | 650 |
| Apr 23, 2026 | 5.56 | 5.78 | 5.10 | 5.10 | 5.10 | -8.93% | 1,400 |
| Apr 22, 2026 | 5.88 | 6.06 | 5.60 | 5.60 | 5.60 | -4.11% | 10,300 |
| Apr 21, 2026 | 5.96 | 6.06 | 5.84 | 5.84 | 5.84 | -2.01% | 199 |
| Apr 20, 2026 | 5.96 | 5.98 | 5.88 | 5.96 | 5.96 | -1.00% | 2,000 |
| Apr 17, 2026 | 5.76 | 6.16 | 5.76 | 6.02 | 6.02 | 2.73% | - |
| Apr 16, 2026 | 6.08 | 6.14 | 5.74 | 5.86 | 5.86 | -2.33% | 1,320 |
| Apr 15, 2026 | 5.96 | 6.26 | 5.96 | 6.00 | 6.00 | - | 50 |
| Apr 14, 2026 | 6.02 | 6.26 | 5.92 | 6.00 | 6.00 | -0.99% | - |
| Apr 13, 2026 | 6.04 | 6.14 | 5.72 | 6.06 | 6.06 | - | 601 |
| Apr 10, 2026 | 5.88 | 6.34 | 5.86 | 6.06 | 6.06 | 3.06% | 2,384 |
| Apr 9, 2026 | 5.12 | 5.90 | 4.97 | 5.88 | 5.88 | 17.13% | 700 |
| Apr 8, 2026 | 4.89 | 5.16 | 4.88 | 5.02 | 5.02 | 4.37% | 15,300 |
| Apr 7, 2026 | 4.81 | 4.90 | 4.54 | 4.81 | 4.81 | -7.50% | 8,380 |
| Apr 2, 2026 | 5.35 | 5.50 | 5.00 | 5.20 | 5.20 | -3.70% | 2,128 |
| Apr 1, 2026 | 5.45 | 6.00 | 5.40 | 5.40 | 5.40 | - | 1,500 |
| Mar 31, 2026 | 5.55 | 6.95 | 5.05 | 5.40 | 5.40 | -5.26% | 17,671 |
| Mar 30, 2026 | 3.76 | 5.70 | 3.76 | 5.70 | 5.70 | 50.00% | 10,000 |
| Mar 27, 2026 | 3.98 | 4.02 | 3.66 | 3.80 | 3.80 | -4.04% | 2,326 |
| Mar 26, 2026 | 4.18 | 4.20 | 3.84 | 3.96 | 3.96 | -5.26% | 21,200 |
| Mar 25, 2026 | 4.38 | 4.42 | 4.18 | 4.18 | 4.18 | -5.00% | 1,332 |
| Mar 24, 2026 | 4.38 | 4.62 | 4.24 | 4.40 | 4.40 | 0.46% | 18,000 |
| Mar 23, 2026 | 4.36 | 4.60 | 4.24 | 4.38 | 4.38 | 3.30% | 5,558 |
| Mar 20, 2026 | 3.52 | 4.24 | 3.52 | 4.24 | 4.24 | 21.14% | - |
| Mar 19, 2026 | 3.48 | 3.50 | 3.10 | 3.50 | 3.50 | - | 36,292 |
| Mar 18, 2026 | 4.18 | 4.18 | 3.50 | 3.50 | 3.50 | -15.46% | 6,310 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.10 | 4.14 | 4.14 | -7.17% | 5,770 |
| Mar 16, 2026 | 4.64 | 4.64 | 4.42 | 4.46 | 4.46 | -3.04% | 2,270 |
| Mar 13, 2026 | 4.60 | 4.72 | 4.42 | 4.60 | 4.60 | 0.44% | 1,050 |
| Mar 12, 2026 | 4.68 | 4.70 | 4.50 | 4.58 | 4.58 | -2.55% | 22,200 |
| Mar 11, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 3.07% | 200 |
| Mar 10, 2026 | 4.66 | 4.72 | 4.52 | 4.56 | 4.56 | -2.98% | 1,100 |
| Mar 9, 2026 | 4.80 | 4.86 | 4.52 | 4.70 | 4.70 | -2.89% | 11,800 |
| Mar 6, 2026 | 5.20 | 5.20 | 4.80 | 4.84 | 4.84 | -6.92% | 8,900 |
| Mar 5, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 300 |