Fidelity National Financial, Inc. (FRA:F1EF)
Germany · Delayed Price · Currency is EUR 45.40
+0.20 (0.44%)
At close: Jan 30, 2026
FRA:F1EF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Jan 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jan 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Jan 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.68% | - |
| Jan 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.86% | - |
| Jan 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Jan 22, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.59% | - |
| Jan 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Jan 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Jan 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Jan 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.80% | - |
| Jan 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jan 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Jan 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jan 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Jan 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Jan 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Jan 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | 194 |
| Dec 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Dec 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Dec 19, 2025 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 1.27% | 76 |
| Dec 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Dec 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.82% | - |
| Dec 16, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 47.60 | 1.22% | 10 |
| Dec 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 47.03 | - | - |
| Dec 12, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 47.03 | 2.50% | - |
| Dec 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 45.88 | -1.64% | - |
| Dec 10, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.65 | 0.41% | - |
| Dec 9, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 46.45 | -2.41% | - |
| Dec 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | - | - |
| Dec 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | - | - |
| Dec 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | - | - |
| Dec 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | -2.35% | - |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.75 | - | - |
| Dec 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.75 | - | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.75 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.75 | - | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.75 | 2.41% | - |
| Nov 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | -2.35% | - |
| Nov 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.75 | 2.41% | - |
| Nov 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | - | - |
| Nov 20, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | - | - |
| Nov 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | 2.05% | - |
| Nov 18, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.65 | -2.01% | - |
| Nov 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 47.60 | - | - |