Skip to main content
logo
FirstGroup plc (FRA:FGR)
Germany flag Germany · Delayed Price · Currency is EUR
1.980
-0.040 (-1.98%)
Last updated: Apr 24, 2026, 8:05 AM CET

FRA:FGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262.022.022.022.02--0.98%-
Apr 22, 20262.042.042.042.042.040.99%-
Apr 21, 20262.022.022.022.022.02-0.98%-
Apr 20, 20262.042.042.042.042.040.99%-
Apr 17, 20262.022.022.022.022.02--
Apr 16, 20262.022.022.022.022.02-0.98%-
Apr 15, 20262.042.042.042.042.043.03%-
Apr 14, 20261.981.981.981.981.980.51%-
Apr 13, 20261.971.971.971.971.97-1.50%-
Apr 10, 20262.002.002.002.002.00--
Apr 9, 20262.002.002.002.002.00-2.91%-
Apr 8, 20262.062.062.062.062.065.10%-
Apr 7, 20261.961.961.961.961.960.77%-
Apr 2, 20261.951.951.951.951.950.78%-
Apr 1, 20261.931.931.931.931.930.26%-
Mar 31, 20261.931.931.931.931.93-0.82%-
Mar 30, 20261.941.941.941.941.94-2.22%-
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