Fubon Financial Holding Co., Ltd. (LUX:094382572)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 47.00
-2.00 (-4.08%)
At close: Nov 3, 2026
LUX:094382572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | - |
| Nov 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Oct 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Oct 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Oct 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Oct 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Oct 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Oct 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | - |
| Oct 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.69% | - |
| Oct 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Oct 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Oct 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Oct 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Oct 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | - |
| Oct 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Oct 7, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Oct 6, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Oct 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Oct 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Sep 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Sep 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Sep 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Sep 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Sep 22, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Sep 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.97% | - |
| Sep 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Sep 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Sep 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| Sep 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Sep 14, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.98% | - |
| Sep 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Sep 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Sep 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Sep 7, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Sep 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | - |
| Sep 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Sep 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Sep 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Aug 31, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Aug 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Aug 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Aug 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Aug 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 7.25% | - |
| Aug 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Aug 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.98% | - |
| Aug 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Aug 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |