Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,536.00
-8.00 (-0.52%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:FFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 1,526.00 | 1,526.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.40% | 4 |
| Mar 18, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.40% | - |
| Mar 17, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 3.48% | - |
| Mar 16, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.14% | - |
| Mar 13, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.28% | 2 |
| Mar 12, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0.98% | - |
| Mar 11, 2026 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.85% | - |
| Mar 10, 2026 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.14% | - |
| Mar 9, 2026 | 1,386.00 | 1,414.00 | 1,386.00 | 1,414.00 | 1,414.00 | -1.26% | 3 |
| Mar 6, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | -2.05% | - |
| Mar 5, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.41% | - |
| Mar 4, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.27% | - |
| Mar 3, 2026 | 1,458.00 | 1,464.00 | 1,458.00 | 1,464.00 | 1,464.00 | -0.68% | 6 |
| Mar 2, 2026 | 1,448.00 | 1,474.00 | 1,448.00 | 1,474.00 | 1,474.00 | 2.22% | 3 |
| Feb 27, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0.42% | - |
| Feb 26, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.14% | - |
| Feb 25, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.69% | - |
| Feb 24, 2026 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0.70% | - |
| Feb 23, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.69% | - |
| 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% | - |