FIH group plc (FRA:FBLM)
Germany · Delayed Price · Currency is EUR 2.080
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:FBLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Aug 25, 2026 | 1.85 | 2.08 | 1.85 | 2.08 | 2.08 | 23.08% | 1,000 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | 200 |
| Aug 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -3.53% | 500 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 4,300 |
| Aug 18, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 1,650 |
| Aug 17, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.66% | 1,100 |
| Aug 14, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Aug 13, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.89% | - |
| Aug 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Aug 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | - |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Aug 6, 2026 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 7.89% | 1,000 |
| Aug 5, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -5.00% | 5,000 |
| Aug 4, 2026 | 1.30 | 1.60 | 1.30 | 1.60 | 1.60 | 32.23% | 2,580 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.21 | 1.21 | 1.21 | -28.82% | 3,800 |
| Jul 31, 2026 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 13.33% | 4,772 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.64% | - |
| Jul 29, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | 1.84% | 300 |
| Jul 28, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | 100 |
| Jul 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jul 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jul 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jul 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| 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% | - |