FIDEA Holdings Co. Ltd. (FRA:5F9)
Germany · Delayed Price · Currency is EUR 9.45
+0.05 (0.53%)
At close: Nov 28, 2025
FIDEA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Nov 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Nov 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Nov 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Nov 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Nov 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Nov 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Nov 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Nov 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Oct 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Oct 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Oct 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Oct 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Oct 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Oct 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Oct 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Oct 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Oct 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Oct 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Sep 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Sep 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | 1.65% | - |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | 0.55% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.84 | - | - |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.84 | -0.55% | - |
| Sep 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | -0.55% | - |