FIDEA Holdings Co. Ltd. (FRA:5F9)
Germany · Delayed Price · Currency is EUR 9.90
-0.05 (-0.50%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:5F9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | -0.50% | - |
| Apr 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Apr 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Apr 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Apr 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Apr 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Apr 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Apr 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Mar 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 0.97% | - |
| Mar 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | -1.90% | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | 3.96% | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | 3.06% | - |
| Mar 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.61 | -3.92% | - |
| Mar 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | - | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | -2.86% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | 2.94% | - |
| Mar 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | -0.97% | - |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | - | - |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | - | - |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | -2.83% | - |
| Mar 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | -0.93% | - |
| Mar 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | 3.88% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | -3.74% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | -0.93% | - |
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | 5.88% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | -5.56% | - |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | -2.70% | - |
| Mar 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | -5.13% | - |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.47 | 3.54% | - |
| Feb 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | 1.80% | - |
| Feb 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | -3.48% | - |
| Feb 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.28 | -1.71% | - |
| Feb 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.47 | - | - |
| Feb 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.47 | - | - |
| Feb 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.47 | 0.86% | - |
| Feb 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.37 | 0.87% | - |
| Feb 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.28 | -1.71% | - |
| Feb 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.47 | -0.85% | - |
| Feb 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.57 | -4.84% | - |
| Feb 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.16 | 3.33% | - |