FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 13.30
-1.10 (-7.64%)
At close: Jul 29, 2025, 10:00 PM CET
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.55 | 13.55 | 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% | - |
| Jun 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -1.09% | - |
| Jun 27, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | - | 4.15% | - |
| Jun 26, 2025 | 13.35 | 13.35 | 13.15 | 13.25 | - | 0.76% | - |
| Jun 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1.15% | - |
| Jun 24, 2025 | 13.35 | 13.35 | 13.00 | 13.00 | - | -1.89% | - |
| Jun 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | -1.12% | - |
| Jun 20, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | - | 0.37% | - |
| Jun 19, 2025 | 13.40 | 13.40 | 13.35 | 13.35 | - | -0.74% | - |
| Jun 18, 2025 | 13.90 | 13.90 | 13.45 | 13.45 | - | -0.74% | - |
| Jun 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | -1.81% | - |
| Jun 16, 2025 | 14.00 | 14.20 | 13.80 | 13.80 | - | -1.43% | 100 |
| Jun 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | - |
| Jun 12, 2025 | 13.60 | 14.00 | 13.25 | 14.00 | - | 2.94% | 680 |
| Jun 11, 2025 | 13.30 | 13.60 | 13.10 | 13.60 | - | 2.26% | - |
| Jun 10, 2025 | 13.20 | 13.30 | 13.05 | 13.30 | - | 1.53% | - |
| Jun 9, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | - | -0.76% | - |
| Jun 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.38% | - |
| Jun 5, 2025 | 13.20 | 13.20 | 13.05 | 13.15 | - | 1.15% | - |
| Jun 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.17% | - |
| Jun 3, 2025 | 12.85 | 12.85 | 12.70 | 12.85 | - | - | - |
| Jun 2, 2025 | 12.60 | 12.85 | 12.60 | 12.85 | - | 2.80% | - |
| May 30, 2025 | 13.10 | 13.10 | 12.50 | 12.50 | - | -2.34% | - |
| May 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -0.78% | - |
| May 28, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | - | -0.77% | - |
| May 27, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | - | 1.96% | - |
| May 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | -1.16% | - |