FBD Holdings plc (FRA:EG7)
Germany · Delayed Price · Currency is EUR 16.00
-0.10 (-0.62%)
Last updated: Jun 3, 2026, 10:16 AM CET
FRA:EG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | - | -2.13% | - |
| Jun 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Jun 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| May 29, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -2.39% | - |
| May 28, 2026 | 16.35 | 16.75 | 16.35 | 16.75 | 16.75 | 1.52% | 100 |
| May 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.17% | - |
| May 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.29% | - |
| May 25, 2026 | 16.55 | 17.00 | 16.55 | 16.70 | 16.70 | 2.14% | 240 |
| May 22, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -4.66% | 10 |
| May 21, 2026 | 16.15 | 17.15 | 16.15 | 17.15 | 17.15 | 6.19% | 10 |
| May 20, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 19, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 18, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 15, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| May 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.13% | - |
| May 13, 2026 | 16.15 | 16.95 | 16.15 | 16.95 | 16.95 | 0.89% | 4 |
| May 12, 2026 | 16.40 | 16.80 | 16.20 | 16.80 | 16.80 | 4.02% | 735 |
| May 11, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 8, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% | - |
| May 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | - |
| Apr 29, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 28, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.52% | - |
| Apr 27, 2026 | 16.05 | 16.60 | 16.05 | 16.60 | 16.60 | 1.22% | 58 |
| Apr 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% | - |
| Apr 23, 2026 | 15.35 | 16.70 | 15.35 | 16.55 | 16.55 | -1.19% | 2,997 |
| Apr 22, 2026 | 18.55 | 18.55 | 17.75 | 17.75 | 16.75 | 3.20% | 485 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.23 | 2.99% | - |
| Apr 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 15.76 | -5.38% | - |
| Apr 17, 2026 | 17.05 | 17.65 | 17.05 | 17.65 | 16.66 | 3.82% | 100 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.04 | 3.03% | - |
| Apr 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.57 | -1.20% | - |
| Apr 14, 2026 | 16.25 | 16.75 | 16.25 | 16.70 | 15.76 | 1.21% | 200 |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.57 | -3.23% | 400 |
| Apr 10, 2026 | 16.35 | 17.05 | 16.35 | 17.05 | 16.09 | -0.87% | 55 |
| Apr 9, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 16.23 | 0.58% | 181 |
| Apr 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.14 | 5.88% | - |
| Apr 7, 2026 | 15.85 | 16.15 | 15.85 | 16.15 | 15.24 | 4.19% | 500 |
| Apr 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.63 | -6.91% | - |
| Apr 1, 2026 | 16.10 | 16.65 | 16.00 | 16.65 | 15.71 | - | 450 |
| Mar 31, 2026 | 16.20 | 16.65 | 16.20 | 16.65 | 15.71 | 3.74% | 126 |
| Mar 30, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.15 | - | - |
| Mar 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.15 | 0.31% | - |
| Mar 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.10 | - | - |
| Mar 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.10 | -4.19% | - |
| Mar 24, 2026 | 15.85 | 16.70 | 15.85 | 16.70 | 15.76 | 4.37% | 106 |
| Mar 23, 2026 | 15.05 | 16.05 | 15.05 | 16.00 | 15.10 | 2.56% | 360 |