FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.200
-0.030 (-2.44%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:17F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.44% | - |
| Aug 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Aug 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Aug 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | - |
| Aug 12, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 9.76% | 3,041 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Aug 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Aug 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Jul 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.84% | - |
| Jul 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Jul 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Jul 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | - |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jul 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Jul 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 8.26% | - |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 6.84% | - |
| Jul 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Jul 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Jul 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Jul 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Jul 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -11.29% | - |
| Jun 29, 2026 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 13.76% | 17,000 |
| Jun 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Jun 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jun 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jun 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |