Skip to main content
logo
FBD Holdings plc (ISE:EG7)
Ireland flag Ireland · Delayed Price · Currency is EUR
17.00
+0.50 (3.03%)
At close: Feb 27, 2026

FBD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.9017.0016.5017.0017.003.03%13,453
Feb 26, 202616.6516.8516.3516.5016.501.23%14,110
Feb 25, 202616.4516.4516.3016.3016.30-0.31%8,257
Feb 24, 202616.6016.9016.3516.3516.35-1.21%2,696
Feb 23, 202616.4016.5516.2016.5516.551.53%5,556
Feb 20, 202616.2016.3016.2016.3016.300.93%2,493
Feb 19, 202616.1516.1516.1516.1516.150.31%3,335
Feb 18, 202616.5016.5016.1016.1016.10-1.23%2,782
Feb 17, 202616.5016.5016.3016.3016.30-3,358
Feb 16, 202616.5016.5016.3016.3016.30-2,405
Feb 13, 202616.5016.5016.2016.3016.30-0.31%6,278
Feb 12, 202616.9016.9016.3516.3516.35-0.91%11,535
Feb 11, 202616.6516.6516.5016.5016.50-0.60%17,615
Feb 10, 202616.8016.8016.5016.6016.60-0.30%6,861
Feb 9, 202616.9016.9016.5516.6516.65-0.30%9,533
Feb 6, 202616.5516.8516.5516.7016.701.21%8,034
Feb 5, 202616.1516.5016.1516.5016.501.85%89,952
Feb 4, 202615.9516.2015.9516.2016.201.25%8,072
Feb 3, 202616.1516.1515.9516.0016.00-0.62%21,967
Feb 2, 202616.2516.2516.0016.1016.10-0.62%4,842
Jan 30, 202616.1016.3016.1016.2016.200.62%12,467
Jan 29, 202616.3016.3016.1016.1016.10-7,578
Jan 28, 202616.2016.3016.1016.1016.10-0.62%32,486
Jan 27, 202616.4516.4516.1016.2016.20-1.22%13,725
Jan 26, 202616.9016.9016.2016.4016.40-1.20%3,607
Jan 23, 202616.6016.7016.5016.6016.60-1.78%4,368
Jan 22, 202616.2516.9016.2516.9016.903.36%22,009
Jan 21, 202616.2516.3516.1516.3516.35-22,439
Jan 20, 202616.2016.4016.0016.3516.352.51%8,267
Jan 19, 202616.0016.2515.6515.9515.952.90%15,599
Jan 16, 202615.9016.2515.5015.5015.50-2.52%43,619
Jan 15, 202616.1016.1015.9015.9015.90-185,945
Jan 14, 202616.0016.0015.8015.9015.900.95%11,731
Jan 13, 202616.0016.0015.7515.7515.75-1.56%8,081
Jan 12, 202616.1016.1015.8016.0016.000.63%5,440
Jan 9, 202616.0016.1015.9015.9015.90-0.93%2,046
Jan 8, 202616.0016.0515.8016.0516.050.31%8,715
Jan 7, 202616.0516.0515.7516.0016.000.31%4,530
Jan 6, 202615.9515.9515.7515.9515.951.27%6,558
Jan 5, 202615.8015.9515.7515.7515.75-0.32%47,217
Jan 2, 202615.8015.8015.7515.8015.800.32%8,812
Dec 31, 202515.7515.7515.7515.7515.75-0.32%221
Dec 30, 202515.6015.8015.6015.8015.801.28%7,931
Dec 29, 202515.7015.8015.6015.6015.60-0.64%1,206
Dec 24, 202515.6515.7015.4015.7015.70-337
Dec 23, 202515.4015.7015.3515.7015.70-3,644
Dec 22, 202515.6515.7015.5015.7015.700.32%37,304
Dec 19, 202515.4015.6515.1515.6515.650.97%66,628
Dec 18, 202515.7515.7515.1515.5015.50-43,641
Dec 17, 202515.3515.6515.3015.5015.501.31%3,252