FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.430
-0.010 (-0.69%)
At close: Sep 29, 2025
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 9,917 |
| Sep 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 9,917 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 9,917 |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 9,917 |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | 9,917 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 9,917 |
| Sep 19, 2025 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 11.11% | 9,917 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 10,000 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 10,000 |
| Sep 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 10,000 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 10,000 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 10,000 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 10,000 |
| Sep 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 10,000 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 10,000 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 10,000 |
| Sep 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | 10,000 |
| Sep 4, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 4.26% | 10,000 |
| Sep 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 4,289 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -1.36% | 4,289 |
| Sep 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 1,175 |
| Aug 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 1,175 |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 1,175 |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 1,175 |
| Aug 26, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 1,175 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 882 |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 882 |
| Aug 21, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 4.58% | 882 |
| Aug 20, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 8.51% | 5,778 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 3,390 |
| Aug 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3,390 |
| Aug 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 3,390 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3,390 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 3,390 |
| Aug 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 3,390 |
| Aug 11, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 3,390 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 1,550 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1,550 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 1,550 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | 1,550 |
| Aug 4, 2025 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 9.70% | 1,550 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 2,000 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -35.05% | 5,236 |
| Jul 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.46% | 35 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 35 |
| Jul 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 35 |
| Jul 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 35 |
| Jul 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | 35 |
| Jul 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | 35 |
| Jul 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 35 |