FIH group plc (FRA:FBLM)
Germany · Delayed Price · Currency is EUR 1.560
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:FBLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,350 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 16, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 1,350 |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 7, 2026 | 1.56 | 1.62 | 1.56 | 1.56 | 1.56 | - | 1,000 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 5, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Oct 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.23% | - |
| Sep 30, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 1,249 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -9.78% | 925 |
| Sep 28, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 6.36% | 500 |
| Sep 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.76% | - |
| Sep 23, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.81 | 4.47% | 750 |
| Sep 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -5.29% | - |
| Sep 21, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.83 | 5.59% | 100 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -1.10% | - |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | - | - |
| Sep 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | 1.12% | - |
| Sep 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | - | - |
| Sep 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -3.24% | - |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 0.54% | - |
| Sep 10, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.78 | -0.54% | 200 |
| Sep 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -5.13% | - |
| Sep 8, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.88 | 5.98% | 5,000 |
| Sep 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 2.79% | - |
| Sep 4, 2026 | 1.85 | 1.89 | 1.79 | 1.79 | 1.73 | 0.56% | 325 |
| Sep 3, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.72 | -4.81% | - |
| Sep 2, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.81 | 0.54% | 200 |
| Sep 1, 2026 | 1.91 | 2.02 | 1.86 | 1.86 | 1.80 | -10.58% | 500 |
| Aug 31, 2026 | 1.97 | 2.08 | 1.97 | 2.08 | 2.01 | - | 402 |
| Aug 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.01 | - | - |
| Aug 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.01 | - | - |
| Aug 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.01 | - | - |
| Aug 25, 2026 | 1.85 | 2.08 | 1.85 | 2.08 | 2.01 | 23.08% | 1,000 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | 3.05% | 200 |
| Aug 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | - | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.58 | -3.53% | 500 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | 1.19% | 4,300 |
| Aug 18, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.62 | -1.18% | 1,650 |
| Aug 17, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.64 | 3.66% | 1,100 |