FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 14.60
+0.30 (2.10%)
Last updated: Oct 20, 2025, 3:47 PM CET
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2018 | 0 | 10.10 | 0 | 10.10 | 10.10 | - | 492 |
| Oct 29, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 26, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 25, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 24, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 23, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 22, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 19, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 18, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 17, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 16, 2018 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -3.38% | - |
| Oct 15, 2018 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 12, 2018 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 11, 2018 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Oct 10, 2018 | 10.25 | 10.45 | 10.20 | 10.45 | 10.45 | 0.97% | - |
| Oct 9, 2018 | 10.45 | 10.55 | 10.35 | 10.35 | 10.35 | -1.90% | - |
| Oct 8, 2018 | 10.45 | 10.55 | 10.35 | 10.55 | 10.55 | - | - |
| Oct 5, 2018 | 10.45 | 10.55 | 10.35 | 10.55 | 10.55 | - | - |
| Oct 4, 2018 | 10.55 | 10.70 | 10.45 | 10.55 | 10.55 | -0.94% | - |
| Oct 2, 2018 | 10.35 | 10.70 | 10.25 | 10.65 | 10.65 | 1.91% | - |
| Oct 1, 2018 | 9.96 | 10.45 | 9.86 | 10.45 | 10.45 | 3.98% | - |
| Sep 28, 2018 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | - |
| Sep 27, 2018 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | - | - |
| Sep 26, 2018 | 9.82 | 10.10 | 9.82 | 10.10 | 10.10 | 1.81% | - |
| Sep 25, 2018 | 9.82 | 10.00 | 9.72 | 9.92 | 9.92 | - | - |
| Sep 24, 2018 | 9.92 | 10.00 | 9.82 | 9.92 | 9.92 | -0.80% | - |
| Sep 21, 2018 | 10.05 | 10.35 | 9.96 | 10.00 | 10.00 | -1.48% | - |
| Sep 20, 2018 | 10.10 | 10.25 | 10.00 | 10.15 | 10.15 | -0.49% | - |
| Sep 19, 2018 | 10.35 | 10.45 | 10.20 | 10.20 | 10.20 | -2.39% | - |
| Sep 18, 2018 | 10.30 | 10.55 | 10.20 | 10.45 | 10.45 | 0.48% | - |
| Sep 17, 2018 | 10.35 | 10.45 | 10.25 | 10.40 | 10.40 | -0.48% | - |
| Sep 14, 2018 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | - |
| Sep 13, 2018 | 10.35 | 10.45 | 10.30 | 10.35 | 10.35 | -0.96% | - |
| Sep 12, 2018 | 10.35 | 10.45 | 10.25 | 10.45 | 10.45 | - | - |
| Sep 11, 2018 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 1.95% | - |
| Sep 10, 2018 | 10.50 | 10.60 | 10.25 | 10.25 | 10.25 | -3.30% | - |
| Sep 7, 2018 | 10.45 | 10.60 | 10.40 | 10.60 | 10.60 | 0.47% | - |
| Sep 6, 2018 | 10.45 | 10.65 | 10.35 | 10.55 | 10.55 | - | - |
| Sep 5, 2018 | 10.40 | 10.65 | 10.30 | 10.55 | 10.55 | 0.48% | - |
| Sep 4, 2018 | 10.30 | 10.60 | 10.20 | 10.50 | 10.50 | 0.96% | - |
| Sep 3, 2018 | 9.96 | 10.55 | 9.86 | 10.40 | 10.40 | 3.48% | 492 |
| Aug 31, 2018 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -3.83% | - |
| Aug 30, 2018 | 10.55 | 10.65 | 10.45 | 10.45 | 10.45 | -1.88% | - |
| Aug 29, 2018 | 10.60 | 10.70 | 10.50 | 10.65 | 10.65 | -0.47% | - |
| Aug 28, 2018 | 10.55 | 10.75 | 10.55 | 10.70 | 10.70 | 0.47% | - |
| Aug 27, 2018 | 10.65 | 10.70 | 10.55 | 10.65 | 10.65 | -0.93% | - |
| Aug 24, 2018 | 10.65 | 10.80 | 10.60 | 10.75 | 10.75 | - | - |
| Aug 23, 2018 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 1.42% | - |
| Aug 21, 2018 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 20, 2018 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |