FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.140
-0.020 (-1.72%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:17F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 33 |
| Oct 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.38% | - |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 3.51% | - |
| Oct 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -2.56% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| Oct 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 4.46% | - |
| Oct 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | - | - |
| Oct 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -0.88% | - |
| Oct 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 0.89% | - |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 0.90% | - |
| Oct 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 0.91% | - |
| Oct 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -0.90% | - |
| Oct 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -1.77% | - |
| Oct 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 0.89% | - |
| Oct 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 1.82% | - |
| Oct 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -0.90% | - |
| Oct 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -7.50% | - |
| Sep 30, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.16 | 7.14% | 33 |
| Sep 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | - | - |
| Sep 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | - | - |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | - | - |
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -7.44% | - |
| Sep 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -9.70% | - |
| Sep 22, 2026 | 1.14 | 1.34 | 1.14 | 1.34 | 1.30 | 20.72% | 2,773 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | - |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 1.83% | - |
| Sep 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -0.91% | - |
| Sep 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -1.79% | - |
| Sep 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 1.82% | - |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 4.76% | - |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -1.87% | - |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | -1.83% | - |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -3.54% | - |
| Sep 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 0.89% | - |
| Sep 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -5.88% | - |
| Sep 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 0.85% | - |
| Sep 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | - |
| Sep 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -0.84% | - |
| Sep 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | - |
| Aug 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | - |
| Aug 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -0.83% | - |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -2.44% | - |
| Aug 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | -0.81% | - |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | - | - |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 2.48% | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -1.63% | - |
| Aug 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | 2.50% | - |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -0.83% | - |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -0.82% | - |
| Aug 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | - | - |