Fidelity National Financial, Inc. (FRA:F1EF)
Germany · Delayed Price · Currency is EUR 40.20
-0.20 (-0.50%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:F1EF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jun 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.35% | - |
| Jun 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.96% | - |
| Jun 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jun 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jun 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.37% | - |
| Jun 15, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | 1.47% | - |
| Jun 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | -0.49% | - |
| Jun 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.56 | - | - |
| Jun 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.56 | 0.99% | - |
| Jun 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | - | - |
| Jun 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | 3.05% | - |
| Jun 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.97 | 1.55% | - |
| Jun 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.38 | -2.02% | - |
| Jun 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.17 | 0.51% | - |
| Jun 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.97 | -2.48% | - |
| Jun 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | -0.49% | - |
| May 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | -1.46% | - |
| May 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.75 | -0.48% | - |
| May 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | -0.96% | - |
| May 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.35 | - | - |
| May 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.35 | -0.95% | - |
| May 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.74 | 0.96% | - |
| May 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.35 | - | - |
| May 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.35 | -0.95% | - |
| May 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.74 | 2.43% | - |
| May 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.75 | 1.48% | 15 |
| May 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | 0.50% | - |
| May 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | - | - |
| May 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | -0.98% | - |
| May 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | -4.23% | - |
| May 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.14 | - | - |
| May 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.14 | 2.40% | - |
| May 7, 2026 | 43.00 | 43.00 | 41.60 | 41.60 | 41.15 | -4.15% | 76 |
| May 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.93 | - | - |
| May 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.93 | -0.46% | - |
| May 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.13 | -1.36% | - |
| Apr 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.72 | -1.34% | - |
| Apr 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.32 | 1.82% | - |
| Apr 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.52 | -0.45% | - |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.72 | 1.38% | - |
| Apr 24, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.13 | 2.35% | 10 |
| Apr 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.14 | -0.93% | - |
| Apr 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | 0.94% | - |
| Apr 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.14 | 2.40% | - |
| Apr 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | 2.46% | - |
| Apr 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | -0.49% | - |