FBD Holdings plc (ISE:EG7)
Ireland · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
Sep 1, 2025, 4:30 PM GMT
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | 25,918 |
| Aug 28, 2025 | 14.85 | 14.85 | 14.40 | 14.40 | 14.40 | 0.70% | 9,881 |
| Aug 27, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | 8,631 |
| Aug 26, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 1.38% | 15,589 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 1.40% | 880 |
| Aug 22, 2025 | 14.75 | 14.85 | 14.30 | 14.30 | 14.30 | -1.38% | 2,520 |
| Aug 21, 2025 | 14.55 | 14.90 | 14.50 | 14.50 | 14.50 | - | 11,566 |
| Aug 20, 2025 | 14.75 | 14.85 | 14.50 | 14.50 | 14.50 | - | 14,352 |
| Aug 19, 2025 | 14.35 | 14.75 | 14.35 | 14.50 | 14.50 | 0.35% | 33,285 |
| Aug 18, 2025 | 14.45 | 14.50 | 14.15 | 14.45 | 14.45 | 0.70% | 10,273 |
| Aug 15, 2025 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | 2.50% | 15,789 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -5.08% | 10,213 |
| Aug 13, 2025 | 14.35 | 14.75 | 14.35 | 14.75 | 14.75 | 1.72% | 74,714 |
| Aug 12, 2025 | 14.00 | 14.50 | 13.85 | 14.50 | 14.50 | 5.07% | 103,891 |
| Aug 11, 2025 | 14.20 | 14.40 | 13.80 | 13.80 | 13.80 | -1.43% | 10,931 |
| Aug 8, 2025 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | - | 13,575 |
| Aug 7, 2025 | 13.80 | 14.15 | 13.80 | 14.00 | 14.00 | 1.45% | 5,952 |
| Aug 6, 2025 | 13.90 | 14.05 | 13.75 | 13.80 | 13.80 | 1.85% | 2,043 |
| Aug 5, 2025 | 14.10 | 14.10 | 13.55 | 13.55 | 13.55 | -2.52% | 2,544 |
| Aug 4, 2025 | 13.80 | 13.95 | 13.80 | 13.90 | 13.90 | - | 205 |
| Aug 1, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 5,888 |
| Jul 31, 2025 | 13.95 | 14.05 | 13.95 | 13.95 | 13.95 | - | 3,240 |
| Jul 30, 2025 | 13.95 | 14.00 | 13.90 | 13.95 | 13.95 | - | 8,572 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.70 | 13.95 | 13.95 | 2.20% | 3,289 |
| Jul 28, 2025 | 13.70 | 14.00 | 13.65 | 13.65 | 13.65 | - | 2,759 |
| Jul 25, 2025 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | -0.36% | 2,729 |
| Jul 24, 2025 | 13.80 | 13.85 | 13.65 | 13.70 | 13.70 | 0.74% | 13,742 |
| Jul 23, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | 0.37% | 3,055 |
| Jul 22, 2025 | 13.85 | 13.85 | 13.50 | 13.55 | 13.55 | -0.37% | 7,492 |
| Jul 21, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | -0.37% | 5,557 |
| Jul 18, 2025 | 13.55 | 13.80 | 13.55 | 13.65 | 13.65 | -0.36% | 644 |
| Jul 17, 2025 | 13.55 | 13.80 | 13.50 | 13.70 | 13.70 | 1.48% | 623 |
| Jul 16, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -1.82% | 2,362 |
| Jul 15, 2025 | 13.95 | 13.95 | 13.55 | 13.75 | 13.75 | 0.36% | 5,847 |
| Jul 14, 2025 | 13.50 | 13.85 | 13.50 | 13.70 | 13.70 | - | 2,857 |
| Jul 11, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 3,948 |
| Jul 10, 2025 | 13.75 | 13.95 | 13.75 | 13.80 | 13.80 | 0.36% | 31,849 |
| Jul 9, 2025 | 13.75 | 13.80 | 13.55 | 13.75 | 13.75 | - | 71,220 |
| Jul 8, 2025 | 13.90 | 13.90 | 13.55 | 13.75 | 13.75 | -0.36% | 13,098 |
| Jul 7, 2025 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | 2.22% | 12,959 |
| Jul 4, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -1.10% | 1,458 |
| Jul 3, 2025 | 13.55 | 13.75 | 13.55 | 13.65 | 13.65 | - | 3,467 |
| Jul 2, 2025 | 13.85 | 13.85 | 13.60 | 13.65 | 13.65 | -0.73% | 4,493 |
| Jul 1, 2025 | 13.85 | 13.90 | 13.60 | 13.75 | 13.75 | -1.08% | 2,635 |
| Jun 30, 2025 | 13.95 | 13.95 | 13.50 | 13.90 | 13.90 | 0.72% | 6,769 |
| Jun 27, 2025 | 13.75 | 13.85 | 13.70 | 13.80 | 13.80 | 1.10% | 8,654 |
| Jun 26, 2025 | 13.75 | 13.75 | 13.60 | 13.65 | 13.65 | - | 9,182 |
| Jun 25, 2025 | 13.70 | 13.70 | 13.40 | 13.65 | 13.65 | 1.87% | 5,543 |
| Jun 24, 2025 | 13.60 | 13.60 | 13.35 | 13.40 | 13.40 | -1.47% | 7,930 |
| Jun 23, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.87% | 7,596 |