Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,616.00
+42.00 (2.67%)
At close: Jan 9, 2026
FRA:FFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,590.00 | 1,616.00 | 1,590.00 | 1,616.00 | 1,616.00 | 2.67% | 27 |
| Jan 8, 2026 | 1,560.00 | 1,574.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.51% | 15 |
| Jan 7, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.51% | - |
| Jan 6, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.12% | - |
| Jan 5, 2026 | 1,618.00 | 1,626.00 | 1,608.00 | 1,608.00 | 1,608.00 | -4.17% | 9 |
| Jan 2, 2026 | 1,624.00 | 1,678.00 | 1,624.00 | 1,678.00 | 1,678.00 | 3.45% | 16 |
| Dec 30, 2025 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.10% | - |
| Dec 29, 2025 | 1,604.00 | 1,640.00 | 1,604.00 | 1,640.00 | 1,640.00 | 4.06% | 40 |
| Dec 23, 2025 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.50% | - |
| Dec 22, 2025 | 1,566.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 3.49% | 7 |
| Dec 19, 2025 | 1,534.00 | 1,546.00 | 1,534.00 | 1,546.00 | 1,546.00 | 1.05% | 5 |
| Dec 18, 2025 | 1,546.00 | 1,546.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.03% | 9 |
| Dec 17, 2025 | 1,540.00 | 1,546.00 | 1,540.00 | 1,546.00 | 1,546.00 | 0.52% | 2 |
| Dec 16, 2025 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1.32% | - |
| Dec 15, 2025 | 1,512.00 | 1,518.00 | 1,512.00 | 1,518.00 | 1,518.00 | 1.07% | 25 |
| Dec 12, 2025 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.27% | - |
| Dec 11, 2025 | 1,504.00 | 1,504.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.40% | 65 |
| Dec 10, 2025 | 1,484.00 | 1,504.00 | 1,484.00 | 1,504.00 | 1,504.00 | 0.27% | 30 |
| Dec 9, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.66% | - |
| Dec 8, 2025 | 1,434.00 | 1,510.00 | 1,434.00 | 1,510.00 | 1,510.00 | 4.43% | 319 |
| Dec 5, 2025 | 1,458.00 | 1,460.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | 4 |
| Dec 4, 2025 | 1,452.00 | 1,462.00 | 1,452.00 | 1,462.00 | 1,462.00 | 0.97% | 10 |
| Dec 3, 2025 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | -2.29% | - |
| Dec 2, 2025 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.27% | 1 |
| Dec 1, 2025 | 1,476.00 | 1,486.00 | 1,476.00 | 1,486.00 | 1,486.00 | -0.54% | 5 |
| Nov 28, 2025 | 1,478.00 | 1,494.00 | 1,478.00 | 1,494.00 | 1,494.00 | 0.27% | 1 |
| Nov 27, 2025 | 1,478.00 | 1,490.00 | 1,478.00 | 1,490.00 | 1,490.00 | -0.93% | 3 |
| Nov 26, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 2.04% | 10 |
| Nov 25, 2025 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.81% | - |
| Nov 24, 2025 | 1,482.00 | 1,492.00 | 1,482.00 | 1,486.00 | 1,486.00 | 0.81% | 68 |
| Nov 21, 2025 | 1,452.00 | 1,474.00 | 1,450.00 | 1,474.00 | 1,474.00 | 1.52% | 6 |
| Nov 20, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0.28% | - |
| Nov 19, 2025 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0.70% | - |
| Nov 18, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 2.42% | - |
| Nov 17, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 2.48% | - |
| Nov 14, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.87% | - |
| Nov 13, 2025 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 2.07% | - |
| Nov 12, 2025 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.73% | - |
| Nov 11, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 3.18% | - |
| Nov 10, 2025 | 1,364.00 | 1,368.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.50% | 92 |
| Nov 7, 2025 | 1,344.00 | 1,370.00 | 1,344.00 | 1,370.00 | 1,370.00 | 0.74% | 6 |
| Nov 6, 2025 | 1,362.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.16% | 3 |
| Nov 5, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.44% | - |
| Nov 4, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.25% | - |
| Nov 3, 2025 | 1,404.00 | 1,418.00 | 1,404.00 | 1,416.00 | 1,416.00 | 0.85% | 81 |
| Oct 31, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.57% | - |
| Oct 30, 2025 | 1,388.00 | 1,396.00 | 1,388.00 | 1,396.00 | 1,396.00 | -2.51% | 5 |
| Oct 29, 2025 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.99% | - |
| Oct 28, 2025 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.25% | - |
| Oct 27, 2025 | 1,426.00 | 1,436.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.84% | 4 |