FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.520
+0.020 (1.33%)
At close: Dec 1, 2025
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 1,710 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | - |
| Nov 17, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 8.86% | 193 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.16% | - |
| Nov 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.13% | - |
| Nov 11, 2025 | 1.33 | 1.60 | 1.33 | 1.60 | 1.60 | 15.94% | 7,158 |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Nov 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Nov 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Oct 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Oct 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 1.33% | - |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -1.96% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 3.38% | - |
| Oct 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | -2.63% | - |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 2.01% | - |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | -1.32% | - |
| Oct 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | -1.31% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 2.00% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | 0.67% | - |
| Oct 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | 0.68% | - |
| Oct 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 2.07% | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | - | - |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 1.40% | - |
| Sep 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -0.69% | - |
| Sep 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | - | - |
| Sep 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | 1.41% | - |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 0.71% | - |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | 3.68% | - |