Fidelity National Financial, Inc. (FRA:F1EF)
Germany · Delayed Price · Currency is EUR 45.40
+0.20 (0.44%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:F1EF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 6.60% | - |
| Jul 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | - |
| Jul 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jul 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Jul 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Jul 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Jul 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.23% | - |
| Jul 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jul 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jul 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Jul 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Jul 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jul 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Jul 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Jul 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Jul 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Jul 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Jul 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jun 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Jun 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| 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% | - |