FIH group plc (FRA:FBLM)
Germany · Delayed Price · Currency is EUR 2.700
-0.020 (-0.74%)
Feb 20, 2026, 4:00 PM EST
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Feb 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -11.69% | - |
| Feb 18, 2026 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | 7.69% | 54 |
| Feb 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Feb 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Feb 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Feb 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.26% | - |
| Feb 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |
| Feb 6, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Feb 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Feb 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | - |
| Feb 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Jan 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Jan 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Jan 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jan 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jan 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Jan 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Jan 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Jan 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Jan 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Jan 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jan 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jan 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Jan 9, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 8.21% | - |
| Jan 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Jan 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | -7.79% | - |
| Jan 6, 2026 | 2.74 | 3.08 | 2.74 | 3.08 | 3.06 | 13.24% | 249 |
| Jan 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | - | - |
| Jan 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | 5.43% | - |
| Dec 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | 0.78% | - |
| Dec 29, 2025 | 2.76 | 2.76 | 2.56 | 2.56 | 2.55 | -5.19% | 5,148 |
| Dec 23, 2025 | 2.70 | 2.96 | 2.70 | 2.70 | 2.69 | - | 256 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | - | - |
| Dec 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -1.46% | - |
| Dec 18, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.73 | 1.48% | 405 |
| Dec 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | - | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | - | - |
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | - | - |
| Dec 12, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.69 | - | 250 |
| Dec 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | - | - |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | - | - |
| Dec 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -2.17% | - |
| Dec 8, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.75 | 6.15% | 1,000 |