Fubon Financial Holding Co., Ltd. (LUX:094382572)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 37.80
+0.20 (0.53%)
At close: Jul 3, 2026
LUX:094382572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.07 | -0.55% | - |
| Jun 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.27 | 2.84% | - |
| Jun 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.29 | 0.57% | - |
| May 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.10 | - | - |
| May 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.10 | - | - |
| May 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.10 | 6.06% | - |
| May 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.15 | 5.77% | - |
| May 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.40 | 3.31% | - |
| May 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.42 | -0.66% | - |
| May 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.62 | 0.66% | - |
| May 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.42 | -1.31% | - |
| May 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.81 | 1.32% | - |
| May 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.42 | -0.66% | - |
| May 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.62 | 1.33% | - |
| May 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.23 | - | - |
| May 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.23 | 0.67% | - |
| May 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.03 | -1.97% | - |
| May 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.62 | -1.30% | - |
| May 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.01 | 1.99% | - |
| May 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.42 | 2.03% | - |
| May 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.84 | 1.37% | - |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.45 | 1.39% | - |
| May 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.06 | 1.41% | - |
| Apr 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.67 | -1.39% | - |
| Apr 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.06 | 2.13% | - |
| Apr 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.47 | 0.71% | - |
| Apr 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.28 | - | - |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.28 | - | - |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.28 | - | - |