Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,405.00
+6.00 (0.43%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:FFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1.38% | - |
| Aug 24, 2026 | 1,383.00 | 1,383.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.29% | 13 |
| Aug 21, 2026 | 1,383.00 | 1,398.00 | 1,383.00 | 1,398.00 | 1,398.00 | 0.65% | 2 |
| Aug 20, 2026 | 1,385.00 | 1,389.00 | 1,385.00 | 1,389.00 | 1,389.00 | -2.05% | 2 |
| Aug 19, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1.58% | - |
| Aug 18, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.92% | - |
| Aug 17, 2026 | 1,408.00 | 1,438.00 | 1,408.00 | 1,438.00 | 1,438.00 | 1.63% | 1 |
| Aug 14, 2026 | 1,429.00 | 1,429.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 2 |
| Aug 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.28% | - |
| Aug 12, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.73% | - |
| Aug 11, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | - |
| Aug 10, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.14% | - |
| Aug 7, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.75% | - |
| Aug 6, 2026 | 1,485.00 | 1,485.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.27% | 11 |
| Aug 5, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.27% | - |
| Aug 4, 2026 | 1,451.00 | 1,475.00 | 1,451.00 | 1,475.00 | 1,475.00 | 0.82% | 2 |
| Aug 3, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 4.50% | 1 |
| Jul 31, 2026 | 1,453.00 | 1,453.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.04% | 5 |
| Jul 30, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.04% | - |
| Jul 29, 2026 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 2.29% | - |
| Jul 28, 2026 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 2.06% | - |
| Jul 27, 2026 | 1,438.00 | 1,457.00 | 1,438.00 | 1,457.00 | 1,457.00 | 1.11% | 1 |
| Jul 24, 2026 | 1,414.00 | 1,441.00 | 1,414.00 | 1,441.00 | 1,441.00 | 1.41% | 1 |
| Jul 23, 2026 | 1,411.00 | 1,421.00 | 1,410.00 | 1,421.00 | 1,421.00 | 0.50% | 10 |
| Jul 22, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.05% | - |
| Jul 21, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | -0.56% | - |
| Jul 20, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.35% | - |
| 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 |