FBD Holdings plc (ISE:EG7)
Ireland · Delayed Price · Currency is EUR 16.70
+0.20 (1.21%)
At close: Feb 6, 2026
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 16.55 | 16.85 | 16.55 | 16.70 | 16.70 | 1.21% | 8,034 |
| Feb 5, 2026 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | 1.85% | 89,952 |
| Feb 4, 2026 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 1.25% | 8,072 |
| Feb 3, 2026 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | -0.62% | 21,967 |
| Feb 2, 2026 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | -0.62% | 4,842 |
| Jan 30, 2026 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 12,467 |
| Jan 29, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | - | 7,578 |
| Jan 28, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 32,486 |
| Jan 27, 2026 | 16.45 | 16.45 | 16.10 | 16.20 | 16.20 | -1.22% | 13,725 |
| Jan 26, 2026 | 16.90 | 16.90 | 16.20 | 16.40 | 16.40 | -1.20% | 3,607 |
| Jan 23, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | -1.78% | 4,368 |
| Jan 22, 2026 | 16.25 | 16.90 | 16.25 | 16.90 | 16.90 | 3.36% | 22,009 |
| Jan 21, 2026 | 16.25 | 16.35 | 16.15 | 16.35 | 16.35 | - | 22,439 |
| Jan 20, 2026 | 16.20 | 16.40 | 16.00 | 16.35 | 16.35 | 2.51% | 8,267 |
| Jan 19, 2026 | 16.00 | 16.25 | 15.65 | 15.95 | 15.95 | 2.90% | 15,599 |
| Jan 16, 2026 | 15.90 | 16.25 | 15.50 | 15.50 | 15.50 | -2.52% | 43,619 |
| Jan 15, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | 185,945 |
| Jan 14, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | 0.95% | 11,731 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 8,081 |
| Jan 12, 2026 | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 5,440 |
| Jan 9, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.93% | 2,046 |
| Jan 8, 2026 | 16.00 | 16.05 | 15.80 | 16.05 | 16.05 | 0.31% | 8,715 |
| Jan 7, 2026 | 16.05 | 16.05 | 15.75 | 16.00 | 16.00 | 0.31% | 4,530 |
| Jan 6, 2026 | 15.95 | 15.95 | 15.75 | 15.95 | 15.95 | 1.27% | 6,558 |
| Jan 5, 2026 | 15.80 | 15.95 | 15.75 | 15.75 | 15.75 | -0.32% | 47,217 |
| Jan 2, 2026 | 15.80 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 8,812 |
| Dec 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% | 221 |
| Dec 30, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | 7,931 |
| Dec 29, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 1,206 |
| Dec 24, 2025 | 15.65 | 15.70 | 15.40 | 15.70 | 15.70 | - | 337 |
| Dec 23, 2025 | 15.40 | 15.70 | 15.35 | 15.70 | 15.70 | - | 3,644 |
| Dec 22, 2025 | 15.65 | 15.70 | 15.50 | 15.70 | 15.70 | 0.32% | 37,304 |
| Dec 19, 2025 | 15.40 | 15.65 | 15.15 | 15.65 | 15.65 | 0.97% | 66,628 |
| Dec 18, 2025 | 15.75 | 15.75 | 15.15 | 15.50 | 15.50 | - | 43,641 |
| Dec 17, 2025 | 15.35 | 15.65 | 15.30 | 15.50 | 15.50 | 1.31% | 3,252 |
| Dec 16, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -1.29% | 14,792 |
| Dec 15, 2025 | 15.65 | 15.65 | 15.30 | 15.50 | 15.50 | 1.31% | 1,673 |
| Dec 12, 2025 | 15.30 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 11,885 |
| Dec 11, 2025 | 15.20 | 15.65 | 15.10 | 15.50 | 15.50 | 0.65% | 4,702 |
| Dec 10, 2025 | 15.30 | 15.55 | 15.25 | 15.40 | 15.40 | 0.65% | 5,037 |
| Dec 9, 2025 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | - | 94,880 |
| Dec 8, 2025 | 15.55 | 15.55 | 15.25 | 15.30 | 15.30 | 0.66% | 7,742 |
| Dec 5, 2025 | 15.60 | 15.95 | 15.20 | 15.20 | 15.20 | -2.56% | 6,086 |
| Dec 4, 2025 | 15.80 | 15.85 | 15.35 | 15.60 | 15.60 | 0.97% | 22,856 |
| Dec 3, 2025 | 15.40 | 15.80 | 15.40 | 15.45 | 15.45 | -0.96% | 8,723 |
| Dec 2, 2025 | 15.15 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | 11,808 |
| Dec 1, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.58% | 43,869 |
| Nov 28, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 3.33% | 43,314 |
| Nov 27, 2025 | 14.60 | 15.00 | 14.35 | 15.00 | 15.00 | 4.17% | 28,056 |
| Nov 26, 2025 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | - | 19,785 |