Fubon Financial Holding Co., Ltd. (LUX:094382572)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 40.00
+0.60 (1.52%)
At close: Aug 13, 2026
LUX:094382572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Aug 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Aug 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Aug 7, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Aug 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Aug 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Aug 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jul 31, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 5.24% | - |
| Jul 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Jul 28, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Jul 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Jul 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Jul 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jul 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jul 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Jul 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jul 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Jul 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jul 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Jul 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Jul 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jul 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jul 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Jul 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Jul 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.92% | - |
| Jun 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.56 | 1.00% | - |
| Jun 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.17 | -4.29% | - |
| Jun 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 40.92 | -1.87% | - |
| Jun 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.70 | 0.94% | - |
| Jun 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.31 | -2.30% | - |
| Jun 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.28 | -0.91% | - |
| Jun 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.67 | 0.46% | - |
| Jun 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.48 | 1.87% | - |
| Jun 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.70 | 2.39% | - |
| Jun 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.73 | 3.47% | - |
| Jun 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.36 | 4.66% | - |
| Jun 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.61 | -2.53% | - |
| Jun 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.58 | 2.06% | - |
| Jun 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.80 | -2.02% | - |
| Jun 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.58 | 7.61% | - |
| Jun 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.85 | -1.60% | - |
| Jun 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.44 | 3.31% | - |
| Jun 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.27 | 0.56% | - |