Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,340.00
+26.00 (1.98%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:FFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3 |
| 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 |
| May 8, 2026 | 1,373.00 | 1,389.00 | 1,373.00 | 1,374.00 | 1,374.00 | -0.43% | 9 |
| May 7, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | -2.68% | 12 |
| May 6, 2026 | 1,409.00 | 1,418.00 | 1,409.00 | 1,418.00 | 1,418.00 | 2.68% | 35 |
| May 5, 2026 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.85% | - |
| May 4, 2026 | 1,381.00 | 1,407.00 | 1,381.00 | 1,407.00 | 1,407.00 | -3.50% | 4 |
| Apr 30, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.34% | - |
| Apr 29, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | -2.29% | - |
| Apr 28, 2026 | 1,470.00 | 1,487.00 | 1,470.00 | 1,487.00 | 1,487.00 | -1.26% | 2 |
| Apr 27, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -2.02% | - |
| Apr 24, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.07% | - |
| Apr 23, 2026 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.52% | - |
| Apr 22, 2026 | 1,530.00 | 1,544.00 | 1,530.00 | 1,544.00 | 1,544.00 | 0.65% | 10 |
| Apr 21, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.79% | - |
| Apr 20, 2026 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 2.24% | - |
| Apr 17, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.55% | - |
| Apr 16, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.07% | - |
| Apr 15, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.48% | - |
| Apr 14, 2026 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1.50% | - |
| Apr 13, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.08% | - |
| Apr 10, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.14% | - |
| Apr 9, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | -1.47% | - |
| Apr 8, 2026 | 1,488.00 | 1,501.00 | 1,488.00 | 1,501.00 | 1,501.00 | 1.76% | 3 |
| Apr 7, 2026 | 1,478.00 | 1,478.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.48% | 20 |
| Apr 2, 2026 | 1,444.00 | 1,468.00 | 1,444.00 | 1,468.00 | 1,468.00 | 0.14% | 10 |
| Apr 1, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1.24% | - |
| Mar 31, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0.84% | - |
| Mar 30, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.51% | - |
| Mar 27, 2026 | 1,456.00 | 1,458.00 | 1,456.00 | 1,458.00 | 1,458.00 | 0.41% | 4 |
| Mar 26, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.49% | - |
| Mar 25, 2026 | 1,458.00 | 1,474.00 | 1,458.00 | 1,474.00 | 1,474.00 | -0.94% | 8 |
| Mar 24, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.20% | - |
| Mar 23, 2026 | 1,492.00 | 1,506.00 | 1,492.00 | 1,506.00 | 1,506.00 | 1.35% | 5 |
| Mar 20, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.80% | - |