FirstGroup plc (FRA:FGR)
Germany · Delayed Price · Currency is EUR 2.540
+0.040 (1.60%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:FGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 1,500 |
| Oct 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Oct 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Oct 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Oct 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Oct 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Oct 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Oct 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Oct 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Oct 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Oct 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Sep 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Sep 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 23, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | 1,500 |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Sep 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Sep 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Sep 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Aug 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Aug 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |