FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 13.65
-0.90 (-6.19%)
Last updated: Sep 30, 2025, 4:12 PM CET
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Sep 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.43% | - |
| Sep 18, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.76% | - |
| Sep 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 100 |
| Sep 16, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 0.35% | 76 |
| Sep 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% | - |
| Sep 12, 2025 | 14.20 | 14.55 | 14.20 | 14.45 | 14.45 | -0.34% | 2,026 |
| Sep 11, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | -0.34% | 138 |
| Sep 10, 2025 | 14.65 | 15.05 | 14.55 | 14.55 | 13.80 | -3.96% | 159 |
| Sep 9, 2025 | 14.55 | 15.15 | 14.55 | 15.15 | 14.37 | -0.98% | 100 |
| Sep 8, 2025 | 14.65 | 15.30 | 14.65 | 15.30 | 14.51 | 4.79% | 911 |
| Sep 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.85 | - | - |
| Sep 4, 2025 | 14.55 | 15.00 | 14.55 | 14.60 | 13.85 | -3.63% | 238 |
| Sep 3, 2025 | 14.90 | 15.15 | 14.90 | 15.15 | 14.37 | 1.68% | 900 |
| Sep 2, 2025 | 14.55 | 14.90 | 14.55 | 14.90 | 14.13 | 2.41% | 300 |
| Sep 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 13.80 | -4.28% | - |
| Aug 29, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 14.42 | 2.01% | 40 |
| Aug 28, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.13 | -0.67% | 100 |
| Aug 27, 2025 | 14.50 | 15.05 | 14.50 | 15.00 | 14.23 | -0.33% | 531 |
| Aug 26, 2025 | 14.60 | 15.05 | 14.60 | 15.05 | 14.27 | -0.33% | 500 |
| Aug 25, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 14.32 | 4.50% | 300 |
| Aug 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 13.71 | -1.03% | - |
| Aug 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.85 | 0.69% | - |
| Aug 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | -2.68% | 345 |
| Aug 19, 2025 | 14.30 | 14.90 | 14.30 | 14.90 | 14.13 | 2.76% | 682 |
| Aug 18, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 13.75 | - | 150 |
| Aug 15, 2025 | 14.15 | 14.50 | 14.15 | 14.50 | 13.75 | -0.68% | 150 |
| Aug 14, 2025 | 14.45 | 14.60 | 14.45 | 14.60 | 13.85 | -2.34% | 141 |
| Aug 13, 2025 | 14.15 | 14.95 | 14.15 | 14.95 | 14.18 | 6.79% | 100 |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | - | - |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | 1.82% | - |
| Aug 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.04 | -1.79% | 542 |
| Aug 7, 2025 | 13.45 | 14.00 | 13.45 | 14.00 | 13.28 | - | 542 |
| Aug 6, 2025 | 13.45 | 14.00 | 13.45 | 14.00 | 13.28 | - | 150 |
| Aug 5, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 13.28 | 0.72% | 600 |
| Aug 4, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.18 | -0.36% | 169 |
| Aug 1, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.23 | -0.36% | 190 |
| Jul 31, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 13.28 | 0.36% | 238 |
| Jul 30, 2025 | 13.45 | 13.95 | 13.45 | 13.95 | 13.23 | -0.36% | 88 |
| Jul 29, 2025 | 13.65 | 14.00 | 13.65 | 14.00 | 13.28 | -1.41% | 430 |
| Jul 28, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 13.47 | 1.43% | 200 |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | - | - |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | -0.71% | - |
| Jul 23, 2025 | 13.75 | 14.10 | 13.75 | 14.10 | 13.37 | -0.70% | 200 |
| Jul 22, 2025 | 13.85 | 14.20 | 13.85 | 14.20 | 13.47 | 4.03% | 2,600 |