FBD Holdings plc (ISE:EG7)
Ireland · Delayed Price · Currency is EUR 18.55
-0.05 (-0.27%)
Aug 31, 2026, 10:37 AM GMT
FBD Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.15 | 18.60 | 18.05 | 18.60 | 18.60 | 2.76% | 5,716 |
| Aug 27, 2026 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 20,019 |
| Aug 26, 2026 | 18.30 | 18.55 | 18.20 | 18.20 | 18.20 | 0.55% | 15,268 |
| Aug 25, 2026 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | -0.55% | 35,547 |
| Aug 24, 2026 | 18.00 | 18.70 | 18.00 | 18.20 | 18.20 | -1.09% | 23,415 |
| Aug 21, 2026 | 18.75 | 18.75 | 18.20 | 18.40 | 18.40 | -0.54% | 6,429 |
| Aug 20, 2026 | 18.75 | 18.75 | 18.10 | 18.50 | 18.50 | -7.50% | 27,978 |
| Aug 19, 2026 | 18.30 | 20.00 | 18.00 | 20.00 | 20.00 | 10.50% | 38,867 |
| Aug 18, 2026 | 18.20 | 18.20 | 18.05 | 18.10 | 18.10 | -0.55% | 40,753 |
| Aug 17, 2026 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | -0.27% | 2,398 |
| Aug 14, 2026 | 18.25 | 18.40 | 18.20 | 18.25 | 18.25 | -0.27% | 10,553 |
| Aug 13, 2026 | 18.65 | 18.65 | 18.25 | 18.30 | 18.30 | 0.55% | 3,946 |
| Aug 12, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.36% | 733 |
| Aug 11, 2026 | 18.45 | 18.45 | 18.15 | 18.45 | 18.45 | 2.50% | 9,900 |
| Aug 10, 2026 | 18.15 | 18.25 | 17.70 | 18.00 | 18.00 | 1.41% | 9,480 |
| Aug 7, 2026 | 17.95 | 18.00 | 17.75 | 17.75 | 17.75 | 1.43% | 17,515 |
| Aug 6, 2026 | 17.40 | 17.65 | 17.40 | 17.50 | 17.50 | - | 16,675 |
| Aug 5, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | 1.74% | 14,941 |
| Aug 4, 2026 | 17.20 | 17.50 | 17.00 | 17.20 | 17.20 | 0.29% | 3,156 |
| Aug 3, 2026 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | -2.00% | 2,990 |
| Jul 31, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.04% | 3,392 |
| Jul 30, 2026 | 16.80 | 17.35 | 16.80 | 17.15 | 17.15 | -1.15% | 20,623 |
| Jul 29, 2026 | 17.05 | 17.35 | 17.05 | 17.35 | 17.35 | 2.36% | 2,138 |
| Jul 28, 2026 | 17.00 | 17.40 | 16.95 | 16.95 | 16.95 | -0.29% | 8,871 |
| Jul 27, 2026 | 17.00 | 17.25 | 16.85 | 17.00 | 17.00 | -1.45% | 43,958 |
| Jul 24, 2026 | 17.35 | 17.40 | 17.00 | 17.25 | 17.25 | -0.86% | 1,759 |
| Jul 23, 2026 | 17.10 | 17.45 | 17.10 | 17.40 | 17.40 | -0.57% | 18,733 |
| Jul 22, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | 1.45% | 3,310 |
| Jul 21, 2026 | 17.20 | 17.25 | 17.10 | 17.25 | 17.25 | 0.29% | 6,807 |
| Jul 20, 2026 | 17.05 | 17.35 | 16.70 | 17.20 | 17.20 | 1.18% | 2,154 |
| Jul 17, 2026 | 17.25 | 17.30 | 17.00 | 17.00 | 17.00 | 0.89% | 5,430 |
| Jul 16, 2026 | 17.05 | 17.10 | 16.85 | 16.85 | 16.85 | -0.88% | 2,089 |
| Jul 15, 2026 | 17.00 | 17.35 | 17.00 | 17.00 | 17.00 | -2.30% | 9,154 |
| Jul 14, 2026 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 3.88% | 1,761 |
| Jul 13, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 4,843 |
| Jul 10, 2026 | 17.40 | 17.40 | 16.75 | 17.00 | 17.00 | - | 4,369 |
| Jul 9, 2026 | 17.40 | 17.40 | 16.75 | 17.00 | 17.00 | - | 1,486 |
| Jul 8, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.30% | 2,029 |
| Jul 7, 2026 | 17.40 | 17.40 | 16.70 | 17.40 | 17.40 | 2.35% | 5,140 |
| Jul 6, 2026 | 17.10 | 17.30 | 16.95 | 17.00 | 17.00 | 1.80% | 3,739 |
| Jul 3, 2026 | 17.40 | 17.40 | 16.70 | 16.70 | 16.70 | -2.91% | 3,376 |
| Jul 2, 2026 | 16.60 | 17.30 | 16.60 | 17.20 | 17.20 | 3.61% | 10,059 |
| Jul 1, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -2.92% | 3,218 |
| Jun 30, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 2.09% | 6,472 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 0.90% | 7,393 |
| Jun 26, 2026 | 17.00 | 17.05 | 16.50 | 16.60 | 16.60 | -0.30% | 77,347 |
| Jun 25, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -0.89% | 4,856 |
| Jun 24, 2026 | 17.25 | 17.25 | 16.80 | 16.80 | 16.80 | -0.30% | 14,415 |
| Jun 23, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -0.88% | 11,001 |
| Jun 22, 2026 | 17.00 | 17.25 | 16.75 | 17.00 | 17.00 | - | 48,139 |