FIH group plc (FRA:FBLM)
Germany · Delayed Price · Currency is EUR 1.880
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:FBLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jul 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.25% | - |
| Jul 16, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 3.78% | 1,000 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Jul 14, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | - | 1,700 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Jul 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jul 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jul 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -7.81% | - |
| Jul 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.67% | - |
| Jul 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 576 |
| Jun 29, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -3.16% | - |
| Jun 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9.20% | - |
| Jun 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.43% | - |
| Jun 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -16.36% | - |
| Jun 23, 2026 | 1.90 | 2.20 | 1.90 | 2.20 | 2.20 | 10.00% | 5,200 |
| Jun 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 2,000 |
| Jun 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | - |
| Jun 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -8.50% | - |
| Jun 17, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -13.04% | 2,000 |
| Jun 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -17.86% | - |
| Jun 5, 2026 | 2.40 | 2.80 | 2.40 | 2.80 | 2.80 | -10.26% | 630 |
| Jun 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 13.99% | - |
| Jun 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.74 | -0.62% | - |
| Jun 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.75 | 5.92% | - |
| Jun 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.60 | -10.59% | - |
| May 29, 2026 | 3.06 | 3.40 | 3.06 | 3.40 | 2.91 | 10.39% | 400 |
| May 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.63 | -1.28% | - |
| May 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.67 | 7.59% | - |
| May 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.48 | 1.40% | - |
| May 25, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.45 | 12.60% | - |
| May 22, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.17 | -1.55% | - |
| May 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.21 | -1.53% | - |
| May 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.24 | -2.96% | - |
| May 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.31 | 3.05% | - |
| May 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.24 | - | - |
| May 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.24 | - | - |
| May 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.24 | - | - |
| May 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.24 | -3.68% | - |
| May 12, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.33 | 3.03% | - |