FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.540
-0.030 (-1.91%)
Last updated: Feb 20, 2026, 8:06 AM CET
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Feb 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -9.25% | - |
| Feb 18, 2026 | 1.58 | 1.73 | 1.58 | 1.73 | 1.73 | 4.85% | 1,198 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Feb 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Feb 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Feb 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Feb 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Feb 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Feb 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Feb 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Jan 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Jan 29, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 18.59% | 5,133 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jan 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jan 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jan 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Jan 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jan 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Jan 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -9.26% | - |
| Jan 16, 2026 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 11.72% | 5,030 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jan 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jan 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Jan 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jan 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jan 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Jan 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.58% | - |
| Jan 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Dec 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | - |
| Dec 29, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 2.56% | 179 |
| Dec 23, 2025 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | -0.64% | 21 |
| Dec 22, 2025 | 1.39 | 1.57 | 1.39 | 1.57 | 1.57 | 12.14% | 31 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Dec 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Dec 15, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 5.63% | 82 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | - |
| Dec 10, 2025 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 10.42% | 139 |
| Dec 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.49% | - |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |