FDM Group (Holdings) plc (FRA:17F)
Germany
· Delayed Price · Currency is EUR 1.540
+0.040 (2.67%)
Last updated: Dec 5, 2025, 8:03 AM CET
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Dec 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Dec 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 1,710 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | - |
| Nov 17, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 8.86% | 193 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.16% | - |
| Nov 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.13% | - |
| Nov 11, 2025 | 1.33 | 1.60 | 1.33 | 1.60 | 1.60 | 15.94% | 7,158 |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Nov 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Nov 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Oct 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Oct 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 1.33% | - |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | - | - |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -1.96% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 3.38% | - |
| Oct 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | -2.63% | - |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 2.01% | - |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | -1.32% | - |
| Oct 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | -1.31% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 2.00% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | 0.67% | - |
| Oct 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | 0.68% | - |
| Oct 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 2.07% | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | - | - |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 1.40% | - |
| Sep 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -0.69% | - |
| Sep 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | - | - |
| Sep 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | 1.41% | - |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 0.71% | - |
| Sep 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | 3.68% | - |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | -2.86% | - |
| Sep 19, 2025 | 1.27 | 1.40 | 1.27 | 1.40 | 1.34 | 11.11% | 9,917 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | -3.08% | - |
| Sep 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -2.26% | - |
| Sep 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | -2.92% | - |
| Sep 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | -0.72% | - |
| Sep 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | 1.47% | - |
| Sep 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | 3.03% | - |
| Sep 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | -3.65% | - |
| Sep 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | -0.72% | - |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | -2.82% | - |
| Sep 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -3.40% | - |
| Sep 4, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.40 | 4.26% | 10,000 |
| Sep 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -2.76% | - |
| Sep 2, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.38 | -1.36% | 4,289 |
| Sep 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | -1.34% | - |
| Aug 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | -1.97% | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 0.66% | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | -3.21% | - |
| Aug 26, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.49 | -1.27% | 1,175 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | 1.94% | - |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -3.13% | - |
| Aug 21, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.53 | 4.58% | 882 |
| Aug 20, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.46 | 8.51% | 5,778 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -1.40% | - |
| Aug 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | - | - |
| Aug 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -1.38% | - |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | - | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 0.69% | - |
| Aug 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | -2.70% | - |
| Aug 11, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.41 | 4.23% | 3,390 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -1.39% | - |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | -0.69% | - |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 1.40% | - |
| Aug 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -2.72% | - |
| Aug 4, 2025 | 1.36 | 1.47 | 1.36 | 1.47 | 1.40 | 9.70% | 1,550 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.28 | -3.60% | 2,000 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.33 | -35.05% | 5,236 |
| Jul 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.04 | -4.46% | - |
| Jul 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.14 | -0.88% | - |
| Jul 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.16 | -1.74% | - |
| Jul 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.20 | -1.71% | - |
| Jul 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.23 | 0.86% | - |
| Jul 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.21 | -1.69% | - |
| Jul 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.25 | 0.85% | - |
| Jul 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.23 | -1.68% | - |