Federal Home Loan Mortgage Corporation (BST:FHL)
Germany
· Delayed Price · Currency is EUR 5.26
-0.02 (-0.38%)
At close: Apr 28, 2026
BST:FHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 3.94% | 2,900 |
| Apr 24, 2026 | 5.12 | 5.40 | 5.04 | 5.08 | 5.08 | -0.39% | 650 |
| Apr 23, 2026 | 5.56 | 5.78 | 5.10 | 5.10 | 5.10 | -8.93% | 1,400 |
| Apr 22, 2026 | 5.88 | 6.06 | 5.60 | 5.60 | 5.60 | -4.11% | 10,300 |
| Apr 21, 2026 | 5.96 | 6.06 | 5.84 | 5.84 | 5.84 | -2.01% | 199 |
| Apr 20, 2026 | 5.96 | 5.98 | 5.88 | 5.96 | 5.96 | -1.00% | 2,000 |
| Apr 17, 2026 | 5.76 | 6.16 | 5.76 | 6.02 | 6.02 | 2.73% | - |
| Apr 16, 2026 | 6.08 | 6.14 | 5.74 | 5.86 | 5.86 | -2.33% | 1,320 |
| Apr 15, 2026 | 5.96 | 6.26 | 5.96 | 6.00 | 6.00 | - | 50 |
| Apr 14, 2026 | 6.02 | 6.26 | 5.92 | 6.00 | 6.00 | -0.99% | - |
| Apr 13, 2026 | 6.04 | 6.14 | 5.72 | 6.06 | 6.06 | - | 601 |
| Apr 10, 2026 | 5.88 | 6.34 | 5.86 | 6.06 | 6.06 | 3.06% | 2,384 |
| Apr 9, 2026 | 5.12 | 5.90 | 4.97 | 5.88 | 5.88 | 17.13% | 700 |
| Apr 8, 2026 | 4.89 | 5.16 | 4.88 | 5.02 | 5.02 | 4.37% | 15,300 |
| Apr 7, 2026 | 4.81 | 4.90 | 4.54 | 4.81 | 4.81 | -7.50% | 8,380 |
| Apr 2, 2026 | 5.35 | 5.50 | 5.00 | 5.20 | 5.20 | -3.70% | 2,128 |
| Apr 1, 2026 | 5.45 | 6.00 | 5.40 | 5.40 | 5.40 | - | 1,500 |
| Mar 31, 2026 | 5.55 | 6.95 | 5.05 | 5.40 | 5.40 | -5.26% | 17,671 |
| Mar 30, 2026 | 3.76 | 5.70 | 3.76 | 5.70 | 5.70 | 50.00% | 10,000 |
| Mar 27, 2026 | 3.98 | 4.02 | 3.66 | 3.80 | 3.80 | -4.04% | 2,326 |
| Mar 26, 2026 | 4.18 | 4.20 | 3.84 | 3.96 | 3.96 | -5.26% | 21,200 |
| Mar 25, 2026 | 4.38 | 4.42 | 4.18 | 4.18 | 4.18 | -5.00% | 1,332 |
| Mar 24, 2026 | 4.38 | 4.62 | 4.24 | 4.40 | 4.40 | 0.46% | 18,000 |
| Mar 23, 2026 | 4.36 | 4.60 | 4.24 | 4.38 | 4.38 | 3.30% | 5,558 |
| Mar 20, 2026 | 3.52 | 4.24 | 3.52 | 4.24 | 4.24 | 21.14% | - |
| Mar 19, 2026 | 3.48 | 3.50 | 3.10 | 3.50 | 3.50 | - | 36,292 |
| Mar 18, 2026 | 4.18 | 4.18 | 3.50 | 3.50 | 3.50 | -15.46% | 6,310 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.10 | 4.14 | 4.14 | -7.17% | 5,770 |
| Mar 16, 2026 | 4.64 | 4.64 | 4.42 | 4.46 | 4.46 | -3.04% | 2,270 |
| Mar 13, 2026 | 4.60 | 4.72 | 4.42 | 4.60 | 4.60 | 0.44% | 1,050 |
| Mar 12, 2026 | 4.68 | 4.70 | 4.50 | 4.58 | 4.58 | -2.55% | 22,200 |
| Mar 11, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 3.07% | 200 |
| Mar 10, 2026 | 4.66 | 4.72 | 4.52 | 4.56 | 4.56 | -2.98% | 1,100 |
| Mar 9, 2026 | 4.80 | 4.86 | 4.52 | 4.70 | 4.70 | -2.89% | 11,800 |
| Mar 6, 2026 | 5.20 | 5.20 | 4.80 | 4.84 | 4.84 | -6.92% | 8,900 |
| Mar 5, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 300 |
| Mar 4, 2026 | 4.86 | 5.25 | 4.46 | 5.20 | 5.20 | 5.69% | 2,250 |
| Mar 3, 2026 | 5.30 | 5.30 | 4.78 | 4.92 | 4.92 | -7.17% | 1,436 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 1,650 |
| Feb 27, 2026 | 5.55 | 5.60 | 5.30 | 5.35 | 5.35 | -4.46% | 15,901 |
| Feb 26, 2026 | 5.50 | 5.70 | 5.35 | 5.60 | 5.60 | 2.75% | 100 |
| Feb 25, 2026 | 5.70 | 5.85 | 5.35 | 5.45 | 5.45 | -6.03% | 4,000 |
| Feb 24, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | - | - |
| Feb 23, 2026 | 6.10 | 6.15 | 5.75 | 5.80 | 5.80 | -5.69% | 3,000 |
| Feb 20, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | - | - |
| Feb 19, 2026 | 6.20 | 6.30 | 6.10 | 6.15 | 6.15 | -1.60% | 2,000 |
| Feb 18, 2026 | 5.80 | 6.35 | 5.80 | 6.25 | 6.25 | 6.84% | 1,700 |
| Feb 17, 2026 | 5.80 | 5.85 | 5.40 | 5.85 | 5.85 | 0.86% | 4,700 |
| Feb 16, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 4,540 |
| Feb 13, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -2.52% | 3,340 |
| Feb 12, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -4.03% | 11,200 |
| Feb 11, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | - | - |
| Feb 10, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 0.81% | - |
| Feb 9, 2026 | 6.15 | 6.35 | 6.05 | 6.15 | 6.15 | - | - |
| Feb 6, 2026 | 6.15 | 6.35 | 6.15 | 6.15 | 6.15 | -0.81% | 2,000 |
| Feb 5, 2026 | 6.45 | 6.75 | 6.20 | 6.20 | 6.20 | -4.62% | 10,828 |
| Feb 4, 2026 | 6.00 | 6.50 | 5.95 | 6.50 | 6.50 | 8.33% | 2,500 |
| Feb 3, 2026 | 6.25 | 6.40 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Feb 2, 2026 | 6.05 | 6.40 | 5.95 | 6.30 | 6.30 | 4.13% | 1,200 |
| Jan 30, 2026 | 6.05 | 6.35 | 6.00 | 6.05 | 6.05 | -0.82% | - |
| Jan 29, 2026 | 5.90 | 6.10 | 5.85 | 6.10 | 6.10 | 2.52% | 4,500 |
| Jan 28, 2026 | 6.35 | 6.55 | 5.95 | 5.95 | 5.95 | -6.30% | 4,500 |
| Jan 27, 2026 | 6.55 | 6.75 | 6.30 | 6.35 | 6.35 | -3.79% | 5,910 |
| Jan 26, 2026 | 6.70 | 6.70 | 6.35 | 6.60 | 6.60 | -1.49% | 2,000 |
| Jan 23, 2026 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 3,175 |
| Jan 22, 2026 | 7.30 | 7.45 | 6.90 | 6.90 | 6.90 | -2.82% | 5,000 |
| Jan 21, 2026 | 6.30 | 7.10 | 6.25 | 7.10 | 7.10 | 12.70% | 47,800 |
| Jan 20, 2026 | 6.70 | 6.70 | 6.15 | 6.30 | 6.30 | -5.97% | 9,300 |
| Jan 19, 2026 | 6.50 | 6.75 | 6.40 | 6.70 | 6.70 | 3.08% | 20,600 |
| Jan 16, 2026 | 7.70 | 7.75 | 6.50 | 6.50 | 6.50 | -13.33% | 23,794 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.15 | 7.50 | 7.50 | -5.66% | 6,694 |
| Jan 14, 2026 | 8.35 | 8.50 | 7.90 | 7.95 | 7.95 | -5.92% | 3,000 |
| Jan 13, 2026 | 8.45 | 8.60 | 8.40 | 8.45 | 8.45 | -0.59% | 3,800 |
| Jan 12, 2026 | 8.50 | 8.90 | 8.40 | 8.50 | 8.50 | -1.73% | 14,130 |
| Jan 9, 2026 | 8.60 | 8.90 | 8.55 | 8.65 | 8.65 | -0.57% | 6,000 |
| Jan 8, 2026 | 8.50 | 9.05 | 8.50 | 8.70 | 8.70 | 1.75% | 19,553 |
| Jan 7, 2026 | 8.55 | 8.60 | 8.40 | 8.55 | 8.55 | -0.58% | - |
| Jan 6, 2026 | 8.80 | 8.85 | 8.60 | 8.60 | 8.60 | -2.82% | 11,026 |
| Jan 5, 2026 | 8.80 | 8.95 | 8.75 | 8.85 | 8.85 | 0.57% | 392 |