FIH group plc (FRA:FBLM)
Germany · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:03 AM CET
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -4.44% | - |
| Nov 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Nov 26, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | 2.96% | 1,460 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Nov 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Nov 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Nov 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Nov 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Nov 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Nov 7, 2025 | 2.66 | 2.66 | 2.54 | 2.60 | 2.60 | - | 4,218 |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Nov 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Nov 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | - |
| Nov 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 7.14% | - |
| Oct 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Oct 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Oct 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Oct 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Oct 27, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | 1,500 |
| Oct 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Oct 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 16, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 13, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Oct 10, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -6.98% | 840 |
| Oct 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | 75 |
| Oct 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Oct 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Oct 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Sep 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Sep 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.71% | - |
| Sep 26, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -6.67% | 200 |
| Sep 25, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | -10.18% | 200 |
| Sep 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 2.48 | 1.83% | - |
| Sep 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 2.43 | -0.61% | - |
| Sep 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 2.45 | -1.79% | - |