FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.180
-0.100 (-7.81%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:17F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | - | -7.81% | - |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 11.61% | - |
| Apr 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Apr 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Apr 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Apr 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Apr 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Apr 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Apr 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Apr 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Mar 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Mar 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Mar 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -8.03% | - |
| Mar 18, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 600 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Mar 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Mar 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Mar 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Mar 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Mar 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Mar 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Mar 4, 2026 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 1.34% | 11,598 |
| Mar 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Mar 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Feb 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Feb 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Feb 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| 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% | - |