Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,595.00
-14.00 (-0.87%)
At close: Oct 23, 2026
FRA:FFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.87% | - |
| Oct 22, 2026 | 1,571.00 | 1,609.00 | 1,571.00 | 1,609.00 | 1,609.00 | 3.74% | 12 |
| Oct 21, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1.24% | - |
| Oct 20, 2026 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1.52% | - |
| Oct 19, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.20% | - |
| Oct 16, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 5.39% | - |
| Oct 15, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | - | - |
| Oct 14, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.42% | - |
| Oct 13, 2026 | 1,406.00 | 1,423.00 | 1,406.00 | 1,423.00 | 1,423.00 | 0.28% | 4 |
| Oct 12, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 2.53% | 10 |
| Oct 9, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.95% | - |
| Oct 8, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.58% | - |
| Oct 7, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.58% | - |
| Oct 6, 2026 | 1,375.00 | 1,388.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.65% | 18 |
| Oct 5, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.73% | - |
| Oct 2, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.15% | - |
| Oct 1, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.65% | - |
| Sep 30, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 0.88% | - |
| Sep 29, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.66% | - |
| Sep 28, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.09% | 8 |
| Sep 25, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.44% | - |
| Sep 24, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.43% | - |
| Sep 23, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.43% | - |
| Sep 22, 2026 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.07% | - |
| Sep 21, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.00% | 3 |
| Sep 18, 2026 | 1,428.00 | 1,445.00 | 1,406.00 | 1,406.00 | 1,406.00 | -1.95% | 18 |
| Sep 17, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 2.72% | - |
| Sep 16, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.64% | - |
| Sep 15, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.86% | - |
| Sep 14, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1.46% | - |
| Sep 11, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.37% | - |
| Sep 10, 2026 | 1,365.00 | 1,368.00 | 1,365.00 | 1,368.00 | 1,368.00 | -0.58% | 10 |
| Sep 9, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | -3.30% | - |
| Sep 8, 2026 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.14% | - |
| Sep 7, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.18% | - |
| Sep 4, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.35% | - |
| Sep 3, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 2.07% | - |
| Sep 2, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.65% | - |
| Sep 1, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.43% | - |
| Aug 31, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.57% | - |
| Aug 28, 2026 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 2.40% | 2 |
| Aug 27, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | -2.06% | - |
| Aug 26, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.43% | - |
| 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 |