Fidelity National Financial, Inc. (FRA:F1EF)
Germany · Delayed Price · Currency is EUR 36.60
+0.80 (2.23%)
At close: Oct 23, 2026
FRA:F1EF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Oct 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Oct 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Oct 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Oct 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Oct 15, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | 2.87% | 63 |
| Oct 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Oct 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Oct 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Oct 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Oct 5, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | - | 2 |
| Oct 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Oct 1, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | -4.42% | 400 |
| Sep 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Sep 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Sep 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Sep 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Sep 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Sep 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Sep 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 18, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | 135 |
| Sep 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Sep 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.93% | - |
| Sep 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.55 | 0.53% | - |
| Sep 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.35 | - | - |
| Sep 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.35 | -0.53% | - |
| Sep 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.55 | -0.52% | - |
| Sep 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.75 | -1.04% | - |
| Sep 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.14 | -1.03% | - |
| Sep 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.54 | -3.47% | - |
| Sep 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | 2.02% | - |
| Sep 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.13 | 0.51% | - |
| Sep 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.93 | -1.01% | - |
| Sep 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.33 | -1.97% | - |
| Aug 31, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.12 | -1.46% | - |
| Aug 28, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 40.71 | 1.98% | 53 |
| Aug 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | - | - |
| Aug 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | -1.46% | - |
| Aug 25, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.51 | 1.99% | 70 |
| Aug 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.72 | - | - |
| Aug 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.72 | -2.43% | - |
| Aug 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.71 | -0.48% | - |
| Aug 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.91 | -1.43% | - |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | -0.94% | - |
| Aug 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.90 | 0.47% | - |