FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.090
0.00 (0.00%)
At close: Jun 26, 2026
FRA:17F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jun 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jun 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jun 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jun 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jun 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jun 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.17% | - |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.17 | -0.81% | - |
| Jun 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | -3.15% | - |
| Jun 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | -8.63% | - |
| May 29, 2026 | 1.21 | 1.39 | 1.21 | 1.39 | 1.34 | 17.80% | 8 |
| May 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -1.67% | - |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | -0.83% | - |
| May 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | - | - |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | - | - |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | 9.01% | - |
| May 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -0.89% | - |
| May 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | - |
| May 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | - |
| May 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 1.82% | - |
| May 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 2.80% | - |
| May 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -2.73% | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -1.79% | - |
| May 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -5.88% | - |
| May 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | -13.14% | - |
| May 8, 2026 | 1.20 | 1.37 | 1.20 | 1.37 | 1.32 | 10.48% | 8,298 |
| May 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 6.90% | - |
| May 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 1.75% | - |
| May 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -0.87% | - |
| May 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 3.60% | - |
| Apr 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -2.63% | - |
| Apr 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -5.00% | - |
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | -11.11% | - |
| Apr 27, 2026 | 1.18 | 1.35 | 1.18 | 1.35 | 1.30 | 14.41% | 187 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -7.81% | - |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | - | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 2.40% | - |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 11.61% | - |
| Apr 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 2.75% | - |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 1.87% | - |