FIDEA Holdings Co. Ltd. (FRA:5F9)
Germany · Delayed Price · Currency is EUR 10.70
+0.10 (0.94%)
At close: Jan 30, 2026
FIDEA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jan 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jan 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jan 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jan 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jan 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jan 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jan 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jan 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jan 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Dec 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Dec 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Dec 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Dec 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Dec 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Dec 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Dec 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Dec 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Dec 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Nov 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Nov 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Nov 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Nov 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Nov 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |