Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,437.00
+5.00 (0.35%)
At close: Jul 20, 2026
FRA:FFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.07% | - |
| Jul 16, 2026 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.07% | - |
| Jul 15, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | -2.05% | - |
| Jul 14, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.83% | - |
| Jul 13, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | - |
| Jul 10, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.07% | 1 |
| Jul 9, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | -1.21% | - |
| Jul 8, 2026 | 1,479.00 | 1,487.00 | 1,479.00 | 1,487.00 | 1,487.00 | -0.54% | 5 |
| Jul 7, 2026 | 1,490.00 | 1,504.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.34% | 30 |
| Jul 6, 2026 | 1,491.00 | 1,491.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1.43% | 5 |
| Jul 3, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 2.01% | - |
| Jul 2, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.41% | - |
| Jul 1, 2026 | 1,430.00 | 1,446.00 | 1,430.00 | 1,446.00 | 1,446.00 | 1.19% | 15 |
| Jun 30, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.07% | - |
| Jun 29, 2026 | 1,446.00 | 1,446.00 | 1,428.00 | 1,428.00 | 1,428.00 | -2.06% | 3 |
| Jun 26, 2026 | 1,443.00 | 1,459.00 | 1,443.00 | 1,458.00 | 1,458.00 | 2.53% | 4 |
| Jun 25, 2026 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 2.89% | - |
| Jun 24, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.73% | - |
| Jun 23, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.59% | - |
| Jun 22, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | -1.80% | - |
| Jun 19, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.64% | - |
| Jun 18, 2026 | 1,388.00 | 1,398.00 | 1,388.00 | 1,398.00 | 1,398.00 | -0.21% | 1 |
| Jun 17, 2026 | 1,398.00 | 1,401.00 | 1,398.00 | 1,401.00 | 1,401.00 | 0.72% | 3 |
| Jun 16, 2026 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.42% | - |
| Jun 15, 2026 | 1,396.00 | 1,411.00 | 1,396.00 | 1,411.00 | 1,411.00 | 0.64% | 28 |
| Jun 12, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.61% | - |
| Jun 11, 2026 | 1,406.00 | 1,425.00 | 1,406.00 | 1,425.00 | 1,425.00 | 2.44% | 2 |
| Jun 10, 2026 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.29% | - |
| Jun 9, 2026 | 1,394.00 | 1,394.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1.02% | 30 |
| Jun 8, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1.78% | - |
| Jun 5, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.24% | - |
| Jun 4, 2026 | 1,339.00 | 1,368.00 | 1,339.00 | 1,366.00 | 1,366.00 | 1.94% | 14 |
| Jun 3, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.98% | - |
| Jun 2, 2026 | 1,301.00 | 1,314.00 | 1,301.00 | 1,314.00 | 1,314.00 | 0.38% | 3 |
| Jun 1, 2026 | 1,326.00 | 1,326.00 | 1,309.00 | 1,309.00 | 1,309.00 | -1.87% | 2 |
| May 29, 2026 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.97% | - |
| May 28, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | -1.97% | - |
| May 27, 2026 | 1,378.00 | 1,380.00 | 1,374.00 | 1,374.00 | 1,374.00 | -1.51% | 45 |
| May 26, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1.01% | - |
| May 25, 2026 | 1,381.00 | 1,398.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.64% | 2 |
| May 22, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.85% | - |
| May 21, 2026 | 1,397.00 | 1,416.00 | 1,397.00 | 1,416.00 | 1,416.00 | 2.91% | 3 |
| May 20, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.15% | - |
| May 19, 2026 | 1,358.00 | 1,374.00 | 1,358.00 | 1,374.00 | 1,374.00 | 1.55% | 2 |
| May 18, 2026 | 1,354.00 | 1,354.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.81% | 6 |
| May 15, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.73% | - |
| May 14, 2026 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.66% | - |
| May 13, 2026 | 1,372.00 | 1,372.00 | 1,365.00 | 1,365.00 | 1,365.00 | -3.40% | 24 |
| May 12, 2026 | 1,397.00 | 1,413.00 | 1,397.00 | 1,413.00 | 1,413.00 | 0.57% | 1 |
| May 11, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 2.26% | 6 |