Skip to main content
logo
FirstGroup plc (FRA:FGR)
Germany flag Germany · Delayed Price · Currency is EUR
1.985
+0.006 (0.30%)
At close: Mar 27, 2026

FRA:FGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.991.991.991.991.990.30%-
Mar 26, 20261.981.981.981.981.981.59%-
Mar 25, 20261.951.951.951.951.95-2.01%-
Mar 24, 20261.991.991.991.991.994.36%-
Mar 23, 20261.911.911.911.911.91-1.70%-
Mar 20, 20261.941.941.941.941.94-1.37%-
Mar 19, 20261.971.971.971.971.971.45%-
Mar 18, 20261.941.941.941.941.94-2.27%-
Mar 17, 20261.981.981.981.981.98-1.10%-
Mar 16, 20262.002.002.002.002.00-0.10%-
Mar 13, 20262.012.012.012.012.01-0.40%-
Mar 12, 20262.012.012.012.012.01-0.69%-
Mar 11, 20262.032.032.032.032.030.50%-
Mar 10, 20262.022.022.022.022.021.97%-
Mar 9, 20261.981.981.981.981.98-2.80%-
Mar 6, 20262.042.042.042.042.04-0.39%-
Mar 5, 20262.042.042.042.042.040.20%-
Mar 4, 20262.042.042.042.042.04-2.76%-
Mar 3, 20262.102.102.102.102.102.04%-
Mar 2, 20262.062.062.062.062.06-3.11%-
Feb 27, 20262.122.122.122.122.12-0.56%-
Feb 26, 20262.132.132.132.132.13-0.93%-
Feb 25, 20262.152.152.152.152.15-0.28%-
Feb 24, 20262.162.162.162.162.16-1.19%-
Feb 23, 20262.192.192.192.192.190.74%-
Feb 20, 20262.172.172.172.172.17-0.18%-
Feb 19, 20262.172.172.172.172.17-1.00%-
Feb 18, 20262.202.202.202.202.20-0.99%-
Feb 17, 20262.222.222.222.222.220.91%-
Feb 16, 20262.202.202.202.202.201.76%-
Feb 13, 20262.162.162.162.162.160.93%-
Feb 12, 20262.142.142.142.142.14-3.25%-
Feb 11, 20262.182.212.182.212.210.82%700
Feb 10, 20262.192.192.192.192.19--
Feb 9, 20262.192.192.192.192.191.39%-
Feb 6, 20262.162.162.162.162.16-2.08%-
Feb 5, 20262.212.212.212.212.210.82%-
Feb 4, 20262.192.192.192.192.190.55%-
Feb 3, 20262.182.182.182.182.183.02%-
Feb 2, 20262.122.122.122.122.12-0.94%-
Jan 30, 20262.142.142.142.142.140.38%-
Jan 29, 20262.132.132.132.132.131.14%-
Jan 28, 20262.102.102.102.102.10-1.50%-
Jan 27, 20262.142.142.142.142.140.19%-
Jan 26, 20262.132.132.132.132.131.43%-
Jan 23, 20262.102.102.102.102.100.67%-
Jan 22, 20262.092.092.092.092.09-0.85%-
Jan 21, 20262.112.112.112.112.11-1.59%-
Jan 20, 20262.142.142.142.142.14--
Jan 19, 20262.142.142.142.142.14-1.20%-