FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 14.50
+0.05 (0.35%)
At close: Sep 8, 2025
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.35% | - |
| Sep 5, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | - | - | - |
| Sep 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | - | - |
| Sep 3, 2025 | 14.20 | 14.45 | 14.20 | 14.45 | - | - | - |
| Sep 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | - | - |
| Sep 1, 2025 | 14.45 | 15.20 | 14.45 | 14.45 | - | -0.34% | 800 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 20, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | - | 0.69% | - |
| Aug 19, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | - | 1.05% | - |
| Aug 18, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | - | 2.52% | - |
| Aug 15, 2025 | 14.05 | 14.05 | 13.90 | 13.90 | - | -0.71% | - |
| Aug 14, 2025 | 14.35 | 14.50 | 14.00 | 14.00 | - | -2.78% | - |
| Aug 13, 2025 | 14.05 | 15.05 | 14.05 | 14.40 | - | 3.23% | 34 |
| Aug 12, 2025 | 13.90 | 13.95 | 13.90 | 13.95 | - | - | - |
| Aug 11, 2025 | 13.90 | 13.95 | 13.90 | 13.95 | - | 0.72% | - |
| Aug 8, 2025 | 13.65 | 13.85 | 13.65 | 13.85 | - | 2.21% | - |
| Aug 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | - | - |
| Aug 6, 2025 | 13.50 | 13.55 | 13.50 | 13.55 | - | 0.37% | - |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -0.74% | - |
| Aug 4, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | - | 0.37% | - |
| Aug 1, 2025 | 13.85 | 13.85 | 13.55 | 13.55 | - | -2.17% | - |
| Jul 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | 2.59% | - |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.50% | - |
| Jul 29, 2025 | 13.45 | 13.45 | 13.30 | 13.30 | - | -7.64% | - |
| Jul 28, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | - | 3.60% | 2,050 |
| Jul 25, 2025 | 13.90 | 14.35 | 13.90 | 13.90 | - | - | 100 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | - |
| Jul 23, 2025 | 14.00 | 14.20 | 13.90 | 13.90 | - | -0.71% | 3,000 |
| Jul 22, 2025 | 14.00 | 14.25 | 14.00 | 14.00 | - | - | 1,500 |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -2.10% | - |
| Jul 18, 2025 | 13.45 | 14.30 | 13.40 | 14.30 | - | 8.33% | 200 |
| Jul 17, 2025 | 13.40 | 13.40 | 13.15 | 13.20 | - | 0.38% | - |
| Jul 16, 2025 | 13.45 | 13.70 | 13.15 | 13.15 | - | -2.59% | - |
| Jul 15, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | - | 2.27% | - |
| Jul 14, 2025 | 13.80 | 13.80 | 13.15 | 13.20 | - | -4.69% | - |
| Jul 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | 2.21% | - |
| Jul 10, 2025 | 13.60 | 13.60 | 13.40 | 13.55 | - | -1.81% | - |
| Jul 9, 2025 | 13.45 | 13.80 | 13.45 | 13.80 | - | 3.76% | - |
| Jul 8, 2025 | 13.55 | 13.55 | 13.20 | 13.30 | - | -1.85% | - |
| Jul 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | -0.37% | - |
| Jul 4, 2025 | 13.65 | 13.65 | 13.60 | 13.60 | - | - | - |
| Jul 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -1.45% | - |
| Jul 2, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | - | 1.47% | - |
| Jul 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.37% | - |