FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 16.00
-0.05 (-0.31%)
At close: Mar 27, 2026
FRA:EG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Mar 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Mar 24, 2026 | 15.85 | 16.70 | 15.85 | 16.70 | 16.70 | 4.37% | 106 |
| Mar 23, 2026 | 15.05 | 16.05 | 15.05 | 16.00 | 16.00 | 2.56% | 360 |
| Mar 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.58% | - |
| Mar 19, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.94% | - |
| Mar 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Mar 17, 2026 | 16.05 | 17.00 | 16.05 | 17.00 | 17.00 | - | 125 |
| Mar 16, 2026 | 16.55 | 17.10 | 16.55 | 17.00 | 17.00 | 2.41% | 300 |
| Mar 13, 2026 | 15.75 | 16.60 | 15.75 | 16.60 | 16.60 | 2.79% | 100 |
| Mar 12, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.50% | - |
| Mar 9, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -3.44% | - |
| Mar 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Mar 4, 2026 | 16.00 | 17.10 | 15.55 | 17.00 | 17.00 | 1.49% | 561 |
| Mar 3, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | 50 |
| Mar 2, 2026 | 16.15 | 16.80 | 16.15 | 16.80 | 16.80 | 3.70% | 210 |
| Feb 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.99% | - |
| Feb 26, 2026 | 16.20 | 17.05 | 16.20 | 17.05 | 17.05 | 4.28% | 8 |
| Feb 25, 2026 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | 0.31% | 714 |
| Feb 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.10% | - |
| Feb 23, 2026 | 16.30 | 16.65 | 16.30 | 16.65 | 16.65 | 2.15% | 400 |
| Feb 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.51% | - |
| Feb 19, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -0.90% | 65 |
| Feb 18, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 2,131 |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Feb 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| Feb 12, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.97% | - |
| Feb 11, 2026 | 16.30 | 17.30 | 16.30 | 17.10 | 17.10 | 0.59% | 600 |
| Feb 10, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 3.03% | 1 |
| Feb 9, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 1,000 |
| Feb 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.54% | - |
| Feb 5, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.64% | - |
| Feb 4, 2026 | 15.55 | 16.30 | 15.55 | 15.65 | 15.65 | -0.32% | 170 |
| Feb 3, 2026 | 15.55 | 15.70 | 15.55 | 15.70 | 15.70 | -1.88% | 200 |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| 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% | - |