FBD Holdings plc (ISE:EG7)
Ireland flag Ireland · Delayed Price · Currency is EUR
14.15
+0.30 (2.17%)
Sep 23, 2025, 4:30 PM GMT

FBD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202513.9014.1513.9014.1514.152.17%6,535
Sep 22, 202513.9014.1013.8513.8513.850.36%2,323
Sep 19, 202513.7013.9513.7013.8013.800.73%9,940
Sep 18, 202514.2514.2513.6513.7013.70-0.36%133,864
Sep 17, 202513.9513.9513.7513.7513.75-1.08%4,540
Sep 16, 202514.3514.3513.9013.9013.90-1.42%2,111
Sep 15, 202514.1014.1514.1014.1014.101.44%1,113
Sep 12, 202514.3014.3013.9013.9013.90-128,576
Sep 11, 202514.5014.5013.7513.9013.90-4.14%12,359
Sep 10, 202514.7014.7014.5014.5013.75-8,366
Sep 9, 202514.5514.6014.5014.5013.750.69%3,696
Sep 8, 202514.8015.0014.4014.4013.66-0.69%6,760
Sep 5, 202515.0015.0014.5014.5013.75-0.34%2,708
Sep 4, 202514.8514.9014.5514.5513.80-5,684
Sep 3, 202514.7014.9014.5014.5513.800.34%11,126
Sep 2, 202514.6014.6014.4014.5013.75-56,501
Sep 1, 202514.7514.7514.5014.5013.750.69%2,461
Aug 29, 202514.4014.5014.4014.4013.66-25,918
Aug 28, 202514.8514.8514.4014.4013.660.70%9,881
Aug 27, 202514.7014.7014.3014.3013.56-2.72%8,631
Aug 26, 202514.6014.8014.6014.7013.941.38%15,589
Aug 25, 202514.7014.7014.5014.5013.751.40%880
Aug 22, 202514.7514.8514.3014.3013.56-1.38%2,520
Aug 21, 202514.5514.9014.5014.5013.75-11,566
Aug 20, 202514.7514.8514.5014.5013.75-14,352
Aug 19, 202514.3514.7514.3514.5013.750.35%33,285
Aug 18, 202514.4514.5014.1514.4513.700.70%10,273
Aug 15, 202514.4014.4014.2014.3513.612.50%15,789
Aug 14, 202514.8014.8014.0014.0013.28-5.08%10,213
Aug 13, 202514.3514.7514.3514.7513.991.72%74,714
Aug 12, 202514.0014.5013.8514.5013.755.07%103,891
Aug 11, 202514.2014.4013.8013.8013.09-1.43%10,931
Aug 8, 202514.1514.2014.0014.0013.28-13,575
Aug 7, 202513.8014.1513.8014.0013.281.45%5,952
Aug 6, 202513.9014.0513.7513.8013.091.85%2,043
Aug 5, 202514.1014.1013.5513.5512.85-2.52%2,544
Aug 4, 202513.8013.9513.8013.9013.18-205
Aug 1, 202513.9514.0013.9013.9013.18-0.36%5,888
Jul 31, 202513.9514.0513.9513.9513.23-3,240
Jul 30, 202513.9514.0013.9013.9513.23-8,572
Jul 29, 202514.0014.0013.7013.9513.232.20%3,289
Jul 28, 202513.7014.0013.6513.6512.94-2,759
Jul 25, 202514.0014.0013.6513.6512.94-0.36%2,729
Jul 24, 202513.8013.8513.6513.7012.990.74%13,742
Jul 23, 202513.6013.9013.6013.6012.900.37%3,055
Jul 22, 202513.8513.8513.5013.5512.85-0.37%7,492
Jul 21, 202513.6013.9013.6013.6012.90-0.37%5,557
Jul 18, 202513.5513.8013.5513.6512.94-0.36%644
Jul 17, 202513.5513.8013.5013.7012.991.48%623
Jul 16, 202513.9013.9013.5013.5012.80-1.82%2,362