FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 14.85
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:45 AM CET
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | -1.00% | 280 |
| Nov 13, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 4.91% | 290 |
| Nov 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Nov 11, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -1.04% | 1,072 |
| Nov 10, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.37% | - |
| Nov 7, 2025 | 14.20 | 14.65 | 14.20 | 14.65 | 14.65 | 3.17% | 100 |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Nov 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 300 |
| Nov 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.70% | - |
| Oct 31, 2025 | 14.20 | 14.85 | 14.20 | 14.85 | 14.85 | 3.85% | 10 |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | - |
| Oct 28, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Oct 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | - |
| Oct 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.26% | - |
| Oct 23, 2025 | 14.25 | 14.25 | 13.80 | 13.80 | 13.80 | -3.16% | 867 |
| Oct 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.06% | - |
| Oct 20, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | 230 |
| Oct 17, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 0.35% | 200 |
| Oct 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 14, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | -2.05% | 100 |
| Oct 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Oct 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Oct 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.40% | - |
| Oct 6, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | -1.68% | 521 |
| Oct 3, 2025 | 13.90 | 14.85 | 13.90 | 14.85 | 14.85 | 6.83% | 2,200 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | - |
| Oct 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Sep 30, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.15% | - |
| Sep 29, 2025 | 14.65 | 14.65 | 13.85 | 14.45 | 14.45 | -1.37% | 2,139 |
| Sep 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.81% | - |
| Sep 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | - |
| Sep 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | - |
| Sep 23, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% | - |