Skip to main content
logo
FBD Holdings plc (ISE:EG7)
Ireland flag Ireland · Delayed Price · Currency is EUR
17.20
-0.10 (-0.58%)
Jun 17, 2026, 4:30 PM GMT

FBD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202617.0017.2017.0017.2017.20-0.58%17,120
Jun 16, 202617.2517.3016.8517.3017.302.98%6,290
Jun 15, 202617.1517.3016.8016.8016.80-4,248
Jun 12, 202616.9517.2016.8016.8016.80-2,599
Jun 11, 202617.2017.2016.8016.8016.80-0.30%11,294
Jun 10, 202617.3517.3516.6516.8516.85-1.17%9,053
Jun 9, 202617.7017.7017.0517.0517.05-1.45%34,853
Jun 8, 202617.0018.0016.9517.3017.302.06%44,641
Jun 5, 202616.8016.9516.4016.9516.952.73%2,676
Jun 4, 202616.4016.7016.2516.5016.502.48%75,858
Jun 3, 202616.4016.8016.1016.1016.10-8,683
Jun 2, 202617.0517.0516.0516.1016.10-3.30%12,016
Jun 1, 202617.2017.2016.6516.6516.65-2.06%3,945
May 29, 202616.5017.0016.3017.0017.003.03%66,271
May 28, 202616.4016.5016.3016.5016.50-1,898
May 27, 202616.6016.6016.4016.5016.50-2.65%2,929
May 26, 202617.0017.0016.6516.9516.951.80%3,993
May 25, 202616.5516.7016.5016.6516.65-1.19%205
May 22, 202616.8516.8516.4016.8516.850.60%2,683
May 21, 202616.8016.8016.5016.7516.752.13%23,515
May 20, 202616.4516.7516.4016.4016.40-1.80%1,858
May 19, 202616.8516.9516.3016.7016.701.52%15,929
May 18, 202616.9016.9016.4016.4516.450.30%12,395
May 15, 202616.5016.8516.3516.4016.40-1.50%29,125
May 14, 202616.5516.8016.5516.6516.650.91%5,629
May 13, 202616.6016.7016.4516.5016.500.61%15,226
May 12, 202616.4516.6016.4016.4016.40-0.30%7,823
May 11, 202616.3016.6016.2016.4516.450.30%6,902
May 8, 202616.2516.4516.1016.4016.400.31%15,086
May 7, 202616.6016.6016.0516.3516.35-2.10%21,237
May 6, 202616.5016.7016.1016.7016.703.09%9,733
May 5, 202616.0016.4015.9016.2016.200.93%13,891
Apr 30, 202616.3016.3516.0516.0516.05-0.31%14,690
Apr 29, 202616.1516.1516.1016.1016.10-1.53%8,600
Apr 28, 202616.3016.5016.1016.3516.350.93%2,098
Apr 27, 202616.3516.5016.2016.2016.20-0.92%8,093
Apr 24, 202616.5016.5016.3016.3516.35-1.51%11,041
Apr 23, 202616.3016.6516.1516.6016.603.75%18,347
Apr 22, 202617.3017.4517.0017.0016.00-1.45%21,534
Apr 21, 202617.5017.5017.1017.2516.24-0.86%11,288
Apr 20, 202617.1017.6517.1017.4016.381.46%15,410
Apr 17, 202617.3517.4017.1517.1516.14-0.87%4,892
Apr 16, 202617.4017.4017.1017.3016.280.58%32,695
Apr 15, 202617.1017.2517.0517.2016.19-312,300
Apr 14, 202616.9517.5516.9517.2016.192.69%10,945
Apr 13, 202617.0017.0016.6516.7515.76-2.33%26,997
Apr 10, 202616.7017.1516.6517.1516.142.08%10,885
Apr 9, 202616.4516.8016.4516.8015.810.60%17,791
Apr 8, 202616.7016.7016.4016.7015.721.21%25,034
Apr 7, 202616.4016.6016.2516.5015.530.30%2,936