FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 16.30
-0.25 (-1.51%)
At close: Feb 20, 2026
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |