FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.520
+0.020 (1.33%)
Last updated: Oct 22, 2025, 8:04 AM CET
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 9,917 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,917 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,917 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,917 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,917 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.38% | - |
| Oct 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Oct 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Sep 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Sep 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | - |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| 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% | - |
| Sep 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Sep 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Sep 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Sep 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Sep 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Sep 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Sep 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| 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% | - |
| 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% | - |
| Aug 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| 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% | - |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| 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% | - |
| Aug 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |