FBD Holdings plc (ISE:EG7)
Ireland
· Delayed Price · Currency is EUR 15.20
-0.40 (-2.56%)
Dec 5, 2025, 4:30 PM GMT
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.95 | 15.20 | 15.20 | 15.20 | -2.56% | 6,086 |
| Dec 4, 2025 | 15.80 | 15.85 | 15.35 | 15.60 | 15.60 | 0.97% | 22,856 |
| Dec 3, 2025 | 15.40 | 15.80 | 15.40 | 15.45 | 15.45 | -0.96% | 8,723 |
| Dec 2, 2025 | 15.15 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | 11,808 |
| Dec 1, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.58% | 43,869 |
| Nov 28, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 3.33% | 43,314 |
| Nov 27, 2025 | 14.60 | 15.00 | 14.35 | 15.00 | 15.00 | 4.17% | 28,056 |
| Nov 26, 2025 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | - | 19,785 |
| Nov 25, 2025 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 11,281 |
| Nov 24, 2025 | 14.45 | 14.55 | 14.30 | 14.30 | 14.30 | -1.04% | 16,204 |
| Nov 21, 2025 | 14.45 | 14.45 | 14.15 | 14.45 | 14.45 | -0.34% | 13,571 |
| Nov 20, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.75% | 30,336 |
| Nov 19, 2025 | 14.25 | 14.40 | 14.20 | 14.25 | 14.25 | 1.06% | 14,049 |
| Nov 18, 2025 | 14.40 | 14.75 | 14.05 | 14.10 | 14.10 | -2.08% | 9,594 |
| Nov 17, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 414 |
| Nov 14, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 2,660 |
| Nov 13, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 4,561 |
| Nov 12, 2025 | 14.30 | 14.40 | 14.00 | 14.40 | 14.40 | 0.70% | 3,387 |
| Nov 11, 2025 | 14.30 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 608 |
| Nov 10, 2025 | 14.30 | 14.30 | 13.75 | 14.20 | 14.20 | -0.70% | 8,479 |
| Nov 7, 2025 | 14.30 | 14.55 | 14.15 | 14.30 | 14.30 | - | 4,384 |
| Nov 6, 2025 | 14.20 | 14.45 | 14.10 | 14.30 | 14.30 | 1.06% | 6,357 |
| Nov 5, 2025 | 14.20 | 14.50 | 14.10 | 14.15 | 14.15 | -2.08% | 13,522 |
| Nov 4, 2025 | 14.35 | 14.50 | 14.25 | 14.45 | 14.45 | 1.05% | 3,276 |
| Nov 3, 2025 | 14.50 | 14.55 | 14.25 | 14.30 | 14.30 | -1.38% | 4,255 |
| Oct 31, 2025 | 14.50 | 14.50 | 14.25 | 14.50 | 14.50 | - | 6,331 |
| Oct 30, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.11% | 3,375 |
| Oct 29, 2025 | 14.20 | 14.45 | 14.20 | 14.20 | 14.20 | - | 2,677 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 2,269 |
| Oct 27, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 2.82% | 7,374 |
| Oct 24, 2025 | 14.20 | 14.35 | 14.20 | 14.20 | 14.20 | 2.16% | 7,468 |
| Oct 23, 2025 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -2.11% | 7,159 |
| Oct 22, 2025 | 14.40 | 14.50 | 14.05 | 14.20 | 14.20 | -0.70% | 47,077 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 3,501 |
| Oct 20, 2025 | 14.40 | 14.55 | 14.05 | 14.40 | 14.40 | 1.41% | 9,209 |
| Oct 17, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 2,466 |
| Oct 16, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 14,970 |
| Oct 15, 2025 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | - | 522 |
| Oct 14, 2025 | 14.15 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 19,858 |
| Oct 13, 2025 | 14.25 | 14.30 | 14.10 | 14.10 | 14.10 | -1.05% | 2,013 |
| Oct 10, 2025 | 14.25 | 14.25 | 14.10 | 14.25 | 14.25 | - | 7,688 |
| Oct 9, 2025 | 14.10 | 14.35 | 13.95 | 14.25 | 14.25 | 0.71% | 26,416 |
| Oct 8, 2025 | 14.00 | 14.15 | 13.95 | 14.15 | 14.15 | 1.43% | 14,380 |
| Oct 7, 2025 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -1.76% | 90,300 |
| Oct 6, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 3,545 |
| Oct 3, 2025 | 14.25 | 14.25 | 13.90 | 13.90 | 13.90 | -0.71% | 6,378 |
| Oct 2, 2025 | 14.00 | 14.10 | 13.95 | 14.00 | 14.00 | 0.72% | 51,283 |
| Oct 1, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -1.07% | 4,746 |
| Sep 30, 2025 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | 0.36% | 5,347 |
| Sep 29, 2025 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -0.71% | 9,206 |