Fubon Financial Holding Co., Ltd. (LUX:094382572)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 27.40
+0.60 (2.24%)
At close: Apr 1, 2026
LUX:094382572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Apr 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Mar 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Mar 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Mar 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Mar 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Mar 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Mar 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Mar 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Mar 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Feb 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Feb 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Feb 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Feb 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Feb 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Feb 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Feb 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jan 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jan 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jan 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |