FIH group plc (FRA:FBLM)
Germany · Delayed Price · Currency is EUR 2.580
+0.020 (0.78%)
At close: Dec 30, 2025
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | -3.70% | - |
| Dec 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | 4.65% | - |
| Dec 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | - | - |
| Dec 2, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | -4.44% | - |
| Dec 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | 4.65% | - |
| Nov 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | -4.44% | - |
| Nov 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -2.88% | - |
| Nov 26, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.77 | 2.96% | 1,460 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | 2.27% | - |
| Nov 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Nov 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Nov 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Nov 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Nov 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | -3.65% | - |
| Nov 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | 0.74% | - |
| Nov 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | -0.73% | - |
| Nov 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | 1.48% | - |
| Nov 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | 1.50% | - |
| Nov 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | - | - |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | 2.31% | - |
| Nov 7, 2025 | 2.66 | 2.66 | 2.54 | 2.60 | 2.59 | - | 4,218 |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | -2.26% | - |
| Nov 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | 2.31% | - |
| Nov 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | 8.33% | - |
| Nov 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.39 | 7.14% | - |
| Oct 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | - | - |
| Oct 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | - | - |
| Oct 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -0.88% | - |
| Oct 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 0.89% | - |
| Oct 27, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.23 | -1.75% | 1,500 |