Skip to main content
logo
FirstGroup plc (FRA:FGR)
Germany flag Germany · Delayed Price · Currency is EUR
2.172
+0.002 (0.09%)
At close: Jan 9, 2026

FirstGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262.172.172.172.172.170.09%-
Jan 8, 20262.172.172.172.172.17-0.55%-
Jan 7, 20262.182.182.182.182.18-0.37%-
Jan 6, 20262.192.192.192.192.191.11%-
Jan 5, 20262.172.172.172.172.17-0.09%-
Jan 2, 20262.172.172.172.172.17-0.73%-
Dec 30, 20252.182.182.182.182.18-0.27%-
Dec 29, 20252.192.192.192.192.190.18%-
Dec 23, 20252.192.192.192.192.190.83%-
Dec 22, 20252.172.172.172.172.17-0.73%-
Dec 19, 20252.182.182.182.182.18-0.27%-
Dec 18, 20252.192.192.192.192.191.01%-
Dec 17, 20252.172.172.172.172.171.21%-
Dec 16, 20252.142.142.142.142.140.37%-
Dec 15, 20252.132.132.132.132.13--
Dec 12, 20252.132.132.132.132.132.20%-
Dec 11, 20252.092.092.092.092.094.66%-
Dec 10, 20252.002.002.002.002.00-0.15%-
Dec 9, 20252.002.002.002.002.00-0.70%-
Dec 8, 20252.012.012.012.012.01-0.10%-
Dec 5, 20252.012.012.012.012.01-0.40%-
Dec 4, 20252.022.022.022.022.021.76%-
Dec 3, 20251.991.991.991.991.99-0.30%-
Dec 2, 20251.991.991.991.991.99-0.35%-
Dec 1, 20252.002.002.002.002.000.25%-
Nov 28, 20252.002.002.002.002.000.50%-
Nov 27, 20251.991.991.991.991.99-1.24%-
Nov 26, 20252.012.012.012.011.98-1.37%-
Nov 25, 20252.042.042.042.042.01--
Nov 24, 20252.042.042.042.042.011.19%-
Nov 21, 20252.012.012.012.011.99-0.59%-
Nov 20, 20252.032.032.032.032.00-1.17%-
Nov 19, 20252.052.052.052.052.02-7.41%-
Nov 18, 20252.212.212.212.212.19-2.64%-
Nov 17, 20252.272.272.272.272.25-1.22%-
Nov 14, 20252.302.302.302.302.27-0.09%-
Nov 13, 20252.302.302.302.302.28-1.03%-
Nov 12, 20252.332.332.332.332.30-1.27%-
Nov 11, 20252.362.362.362.362.331.64%-
Nov 10, 20252.322.322.322.322.29-0.85%-
Nov 7, 20252.342.342.342.342.31-1.85%-
Nov 6, 20252.382.382.382.382.350.93%-
Nov 5, 20252.362.362.362.362.33-1.17%-
Nov 4, 20252.392.392.392.392.36-0.17%-
Nov 3, 20252.392.392.392.392.361.79%-
Oct 31, 20252.352.352.352.352.32-0.25%-
Oct 30, 20252.362.362.362.362.33-1.01%-
Oct 29, 20252.382.382.382.382.35-0.17%-
Oct 28, 20252.392.392.392.392.36-0.91%-
Oct 27, 20252.412.412.412.412.380.58%-