FIDEA Holdings Co. Ltd. (FRA:5F9)
Germany · Delayed Price · Currency is EUR 13.80
-0.60 (-4.17%)
At close: Oct 14, 2026
FRA:5F9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| Oct 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Oct 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Oct 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Oct 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Oct 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Sep 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Sep 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.58% | - |
| Sep 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.59 | 1.94% | - |
| Sep 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.29 | 4.03% | - |
| Sep 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | -1.97% | - |
| Sep 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - | - |
| Sep 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - | - |
| Sep 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - | - |
| Sep 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | -1.30% | - |
| Sep 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | -0.65% | - |
| Sep 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.29 | 1.97% | - |
| Sep 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - | - |
| Sep 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | 0.66% | - |
| Sep 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 0.67% | - |
| Sep 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | 2.04% | - |
| Sep 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.51 | -3.29% | - |
| Sep 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | -0.65% | - |
| Sep 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | 1.32% | - |
| Sep 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | - | - |
| Sep 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 1.34% | - |
| Sep 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | -1.32% | - |
| Sep 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | -1.31% | - |
| Aug 31, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | 0.66% | - |
| Aug 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | 2.01% | - |
| Aug 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | 2.76% | - |
| Aug 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | 1.40% | - |
| Aug 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | - | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | -2.05% | - |
| Aug 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.41 | 3.55% | - |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | 0.71% | - |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.81 | -4.11% | - |
| Aug 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.41 | 2.10% | - |
| Aug 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | 2.88% | - |
| Aug 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - | - |
| Aug 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | 5.30% | - |
| Aug 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | 2.33% | - |
| Aug 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | -0.77% | - |
| Aug 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | -1.52% | - |
| Aug 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | 10.00% | - |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | 2.56% | - |