Fairfax Financial Holdings Limited (FRA:FFX)
Germany · Delayed Price · Currency is EUR 1,406.00
-28.00 (-1.95%)
At close: Sep 18, 2026
FRA:FFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |