Fairfax India Holdings Corporation (FRA:F5X)
Germany · Delayed Price · Currency is EUR 16.10
+0.24 (1.51%)
Last updated: Oct 23, 2026, 9:44 PM CEST
FRA:F5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.78 | 16.10 | 15.78 | 16.10 | 16.10 | 1.51% | 277 |
| Oct 22, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% | - |
| Oct 21, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.19% | 526 |
| Oct 20, 2026 | 15.36 | 15.66 | 15.30 | 15.54 | 15.54 | 0.39% | 2,067 |
| Oct 19, 2026 | 15.24 | 15.48 | 15.24 | 15.48 | 15.48 | -3.25% | 1,928 |
| Oct 16, 2026 | 15.94 | 16.28 | 15.94 | 16.00 | 16.00 | 0.76% | 86 |
| Oct 15, 2026 | 14.98 | 15.88 | 14.98 | 15.88 | 15.88 | 5.17% | 100 |
| Oct 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.53% | - |
| Oct 13, 2026 | 15.02 | 15.20 | 15.02 | 15.18 | 15.18 | 1.20% | 1,800 |
| Oct 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 9, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.18% | 281 |
| Oct 8, 2026 | 15.48 | 15.48 | 15.24 | 15.28 | 15.28 | -2.05% | 1,700 |
| Oct 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.26% | - |
| Oct 6, 2026 | 15.64 | 15.64 | 15.60 | 15.64 | 15.64 | -3.22% | 2,475 |
| Oct 5, 2026 | 15.68 | 16.16 | 15.68 | 16.16 | 16.16 | 3.06% | 15 |
| Oct 2, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.03% | - |
| Oct 1, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.52% | - |
| Sep 30, 2026 | 15.22 | 15.44 | 15.22 | 15.44 | 15.44 | 1.71% | 70 |
| Sep 29, 2026 | 15.12 | 15.18 | 15.12 | 15.18 | 15.18 | 0.80% | 260 |
| Sep 28, 2026 | 14.74 | 15.06 | 14.74 | 15.06 | 15.06 | 1.62% | 334 |
| Sep 25, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% | - |
| Sep 24, 2026 | 14.68 | 15.00 | 14.68 | 15.00 | 15.00 | 0.54% | 300 |
| Sep 23, 2026 | 15.30 | 15.30 | 14.92 | 14.92 | 14.92 | -4.36% | 118 |
| Sep 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 21, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | -1.02% | 344 |
| Sep 18, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% | - |
| Sep 17, 2026 | 15.72 | 15.72 | 15.70 | 15.70 | 15.70 | 0.64% | 300 |
| Sep 16, 2026 | 15.28 | 15.60 | 15.28 | 15.60 | 15.60 | 3.04% | 300 |
| Sep 15, 2026 | 15.16 | 15.16 | 15.14 | 15.14 | 15.14 | -0.53% | 810 |
| Sep 14, 2026 | 15.34 | 15.34 | 15.22 | 15.22 | 15.22 | -0.78% | 421 |
| Sep 11, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.03% | - |
| Sep 10, 2026 | 15.50 | 15.52 | 15.50 | 15.50 | 15.50 | -0.64% | 1,442 |
| Sep 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Sep 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.13% | - |
| Sep 7, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.25% | - |
| Sep 4, 2026 | 15.44 | 15.76 | 15.44 | 15.76 | 15.76 | 1.42% | 300 |
| Sep 3, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -2.14% | - |
| Sep 2, 2026 | 15.62 | 15.88 | 15.62 | 15.88 | 15.88 | -1.24% | 300 |
| Sep 1, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.23% | 4,000 |
| Aug 31, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.28% | - |
| Aug 28, 2026 | 16.40 | 16.66 | 16.40 | 16.66 | 16.66 | 1.09% | 500 |
| Aug 27, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.48% | - |
| Aug 26, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.72% | - |
| Aug 25, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% | 300 |
| Aug 24, 2026 | 16.82 | 16.82 | 16.70 | 16.70 | 16.70 | 1.33% | 387 |
| Aug 21, 2026 | 16.26 | 16.48 | 16.26 | 16.48 | 16.48 | 1.10% | 233 |
| Aug 20, 2026 | 16.06 | 16.30 | 16.06 | 16.30 | 16.30 | 2.90% | 300 |
| Aug 19, 2026 | 15.94 | 16.32 | 15.84 | 15.84 | 15.84 | -2.58% | 220 |
| Aug 18, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.69% | 75 |
| Aug 17, 2026 | 16.60 | 16.60 | 16.54 | 16.54 | 16.54 | 2.73% | 761 |