FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 15.75
-0.15 (-0.94%)
At close: Jan 29, 2026
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | - |
| Jan 29, 2026 | 15.75 | 16.70 | 15.75 | 15.75 | 15.75 | -0.94% | 246 |
| Jan 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Jan 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -6.69% | - |
| Jan 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.50% | 62 |
| Jan 23, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.92% | - |
| Jan 22, 2026 | 15.70 | 16.30 | 15.70 | 16.30 | 16.30 | 3.82% | 160 |
| Jan 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Jan 16, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 3.16% | 150 |
| Jan 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jan 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.77% | - |
| Jan 13, 2026 | 15.80 | 16.25 | 15.80 | 16.25 | 16.25 | 2.85% | 401 |
| Jan 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jan 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jan 8, 2026 | 15.55 | 16.30 | 15.55 | 16.30 | 16.30 | 4.49% | 284 |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Jan 6, 2026 | 15.65 | 16.20 | 15.65 | 16.20 | 16.20 | 4.18% | 30 |
| Jan 5, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.81% | - |
| Jan 2, 2026 | 15.55 | 16.00 | 15.55 | 16.00 | 16.00 | 1.91% | 100 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.28% | 242 |
| Dec 29, 2025 | 15.35 | 15.80 | 15.35 | 15.35 | 15.35 | -2.54% | 336 |
| Dec 23, 2025 | 15.20 | 15.75 | 15.20 | 15.75 | 15.75 | - | 41 |
| Dec 22, 2025 | 15.20 | 15.75 | 15.20 | 15.75 | 15.75 | 1.61% | 50 |
| Dec 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 419 |
| Dec 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.59% | - |
| Dec 15, 2025 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 1.29% | 926 |
| Dec 12, 2025 | 15.50 | 15.80 | 15.50 | 15.55 | 15.55 | 3.67% | 308 |
| Dec 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.66% | - |
| Dec 10, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 3.25% | 363 |
| Dec 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Dec 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.46% | - |
| Dec 5, 2025 | 15.55 | 16.25 | 15.55 | 16.25 | 16.25 | 5.18% | 92 |
| Dec 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% | - |
| Dec 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% | - |
| Dec 2, 2025 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -3.55% | 324 |
| Dec 1, 2025 | 14.45 | 15.50 | 14.45 | 15.50 | 15.50 | 8.01% | 674 |
| Nov 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -4.01% | - |
| Nov 27, 2025 | 14.30 | 14.95 | 14.30 | 14.95 | 14.95 | 5.28% | 181 |
| Nov 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Nov 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% | - |
| Nov 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Nov 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Nov 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 18, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 1,824 |
| Nov 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |