Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,444.00
-28.00 (-1.90%)
Last updated: Feb 20, 2026, 2:45 PM CET
FRA:FFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,434.00 | 1,444.00 | 1,434.00 | 1,444.00 | 1,444.00 | -1.90% | 70 |
| Feb 19, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.41% | - |
| Feb 18, 2026 | 1,456.00 | 1,484.00 | 1,456.00 | 1,466.00 | 1,466.00 | 1.38% | 6 |
| Feb 17, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.69% | - |
| Feb 16, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1.39% | - |
| Feb 13, 2026 | 1,434.00 | 1,436.00 | 1,434.00 | 1,436.00 | 1,436.00 | - | 3 |
| Feb 12, 2026 | 1,426.00 | 1,436.00 | 1,426.00 | 1,436.00 | 1,436.00 | -0.97% | 6 |
| Feb 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.69% | - |
| Feb 10, 2026 | 1,432.00 | 1,440.00 | 1,428.00 | 1,440.00 | 1,440.00 | 0.14% | 12 |
| Feb 9, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.28% | - |
| Feb 6, 2026 | 1,432.00 | 1,442.00 | 1,432.00 | 1,442.00 | 1,442.00 | 1.55% | 3 |
| Feb 5, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2.01% | - |
| Feb 4, 2026 | 1,384.00 | 1,392.00 | 1,384.00 | 1,392.00 | 1,392.00 | -0.71% | 3 |
| Feb 3, 2026 | 1,408.00 | 1,408.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1.59% | 8 |
| Feb 2, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.44% | - |
| Jan 30, 2026 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.88% | - |
| Jan 29, 2026 | 1,364.00 | 1,376.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.16% | 12 |
| Jan 28, 2026 | 1,378.00 | 1,390.00 | 1,370.00 | 1,378.00 | 1,378.00 | -2.41% | 722 |
| Jan 27, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.71% | - |
| Jan 26, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.41% | - |
| Jan 23, 2026 | 1,426.00 | 1,450.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.14% | 31 |
| Jan 22, 2026 | 1,492.00 | 1,522.00 | 1,392.00 | 1,420.00 | 1,420.00 | -4.31% | 21 |
| Jan 21, 2026 | 1,480.00 | 1,492.00 | 1,480.00 | 1,484.00 | 1,484.00 | -1.85% | 59 |
| Jan 20, 2026 | 1,480.00 | 1,512.00 | 1,480.00 | 1,512.00 | 1,512.00 | 0.93% | 1 |
| Jan 19, 2026 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 1,498.00 | -6.38% | 5 |
| Jan 16, 2026 | 1,594.00 | 1,600.00 | 1,594.00 | 1,600.00 | 1,600.00 | 1.14% | 2 |
| Jan 15, 2026 | 1,584.00 | 1,584.00 | 1,582.00 | 1,582.00 | 1,582.00 | - | 57 |
| Jan 14, 2026 | 1,572.00 | 1,582.00 | 1,572.00 | 1,582.00 | 1,569.13 | -2.10% | 6 |
| Jan 13, 2026 | 1,606.00 | 1,616.00 | 1,606.00 | 1,616.00 | 1,602.85 | -0.37% | 10 |
| Jan 12, 2026 | 1,616.00 | 1,622.00 | 1,616.00 | 1,622.00 | 1,608.80 | 0.37% | 4 |
| Jan 9, 2026 | 1,590.00 | 1,616.00 | 1,590.00 | 1,616.00 | 1,602.85 | 2.67% | 27 |
| Jan 8, 2026 | 1,560.00 | 1,574.00 | 1,560.00 | 1,574.00 | 1,561.19 | 0.51% | 15 |
| Jan 7, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,553.26 | -1.51% | - |
| Jan 6, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,577.06 | -1.12% | - |
| Jan 5, 2026 | 1,618.00 | 1,626.00 | 1,608.00 | 1,608.00 | 1,594.92 | -4.17% | 9 |
| Jan 2, 2026 | 1,624.00 | 1,678.00 | 1,624.00 | 1,678.00 | 1,664.35 | 3.45% | 16 |
| Dec 30, 2025 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,608.80 | -1.10% | - |
| Dec 29, 2025 | 1,604.00 | 1,640.00 | 1,604.00 | 1,640.00 | 1,626.66 | 4.06% | 40 |
| Dec 23, 2025 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,563.18 | -1.50% | - |
| Dec 22, 2025 | 1,566.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,586.98 | 3.49% | 7 |
| Dec 19, 2025 | 1,534.00 | 1,546.00 | 1,534.00 | 1,546.00 | 1,533.42 | 1.05% | 5 |
| Dec 18, 2025 | 1,546.00 | 1,546.00 | 1,530.00 | 1,530.00 | 1,517.55 | -1.03% | 9 |
| Dec 17, 2025 | 1,540.00 | 1,546.00 | 1,540.00 | 1,546.00 | 1,533.42 | 0.52% | 2 |
| Dec 16, 2025 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,525.49 | 1.32% | - |
| Dec 15, 2025 | 1,512.00 | 1,518.00 | 1,512.00 | 1,518.00 | 1,505.65 | 1.07% | 25 |
| Dec 12, 2025 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,489.78 | 0.27% | - |
| Dec 11, 2025 | 1,504.00 | 1,504.00 | 1,498.00 | 1,498.00 | 1,485.81 | -0.40% | 65 |
| Dec 10, 2025 | 1,484.00 | 1,504.00 | 1,484.00 | 1,504.00 | 1,491.76 | 0.27% | 30 |
| Dec 9, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,487.80 | -0.66% | - |
| Dec 8, 2025 | 1,434.00 | 1,510.00 | 1,434.00 | 1,510.00 | 1,497.71 | 4.43% | 319 |