Fairfax Financial Holdings Limited (FRA:FFX)
Germany
· Delayed Price · Currency is EUR 1,446.00
-16.00 (-1.09%)
At close: Dec 5, 2025
FRA:FFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,458.00 | 1,460.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | 4 |
| Dec 4, 2025 | 1,452.00 | 1,462.00 | 1,452.00 | 1,462.00 | 1,462.00 | 0.97% | 10 |
| Dec 3, 2025 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | -2.29% | - |
| Dec 2, 2025 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.27% | 1 |
| Dec 1, 2025 | 1,476.00 | 1,486.00 | 1,476.00 | 1,486.00 | 1,486.00 | -0.54% | 5 |
| Nov 28, 2025 | 1,478.00 | 1,494.00 | 1,478.00 | 1,494.00 | 1,494.00 | 0.27% | 1 |
| Nov 27, 2025 | 1,478.00 | 1,490.00 | 1,478.00 | 1,490.00 | 1,490.00 | -0.93% | 3 |
| Nov 26, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 2.04% | 10 |
| Nov 25, 2025 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.81% | - |
| Nov 24, 2025 | 1,482.00 | 1,492.00 | 1,482.00 | 1,486.00 | 1,486.00 | 0.81% | 68 |
| Nov 21, 2025 | 1,452.00 | 1,474.00 | 1,450.00 | 1,474.00 | 1,474.00 | 1.52% | 6 |
| Nov 20, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0.28% | - |
| Nov 19, 2025 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0.70% | - |
| Nov 18, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 2.42% | - |
| Nov 17, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 2.48% | - |
| Nov 14, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.87% | - |
| Nov 13, 2025 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 2.07% | - |
| Nov 12, 2025 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.73% | - |
| Nov 11, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 3.18% | - |
| Nov 10, 2025 | 1,364.00 | 1,368.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.50% | 92 |
| Nov 7, 2025 | 1,344.00 | 1,370.00 | 1,344.00 | 1,370.00 | 1,370.00 | 0.74% | 6 |
| Nov 6, 2025 | 1,362.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.16% | 3 |
| Nov 5, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.44% | - |
| Nov 4, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.25% | - |
| Nov 3, 2025 | 1,404.00 | 1,418.00 | 1,404.00 | 1,416.00 | 1,416.00 | 0.85% | 81 |
| Oct 31, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.57% | - |
| Oct 30, 2025 | 1,388.00 | 1,396.00 | 1,388.00 | 1,396.00 | 1,396.00 | -2.51% | 5 |
| Oct 29, 2025 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.99% | - |
| Oct 28, 2025 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.25% | - |
| Oct 27, 2025 | 1,426.00 | 1,436.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.84% | 4 |
| Oct 24, 2025 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0.71% | 1 |
| Oct 23, 2025 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 2.76% | - |
| Oct 22, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | -2.82% | - |
| Oct 21, 2025 | 1,406.00 | 1,416.00 | 1,406.00 | 1,416.00 | 1,416.00 | -0.14% | 10 |
| Oct 20, 2025 | 1,416.00 | 1,418.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.70% | 20 |
| Oct 17, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | -2.46% | 5 |
| Oct 16, 2025 | 1,486.00 | 1,488.00 | 1,464.00 | 1,464.00 | 1,464.00 | -4.44% | 313 |
| Oct 15, 2025 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.39% | - |
| Oct 14, 2025 | 1,506.00 | 1,526.00 | 1,506.00 | 1,526.00 | 1,526.00 | 1.19% | 4 |
| Oct 13, 2025 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.13% | - |
| Oct 10, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.40% | - |
| Oct 9, 2025 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.26% | - |
| Oct 8, 2025 | 1,500.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,512.00 | 1.48% | 50 |
| Oct 7, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.40% | - |
| Oct 6, 2025 | 1,496.00 | 1,502.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.27% | 38 |
| Oct 3, 2025 | 1,494.00 | 1,502.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.95% | 5 |
| Oct 2, 2025 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.40% | - |
| Oct 1, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.68% | - |
| Sep 30, 2025 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.14% | - |
| Sep 29, 2025 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.41% | 3 |
| Sep 26, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.55% | - |
| Sep 25, 2025 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.48% | - |
| Sep 24, 2025 | 1,486.00 | 1,486.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.13% | 3 |
| Sep 23, 2025 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.24% | - |
| Sep 22, 2025 | 1,518.00 | 1,520.00 | 1,516.00 | 1,520.00 | 1,520.00 | 2.15% | 25 |
| Sep 19, 2025 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.13% | - |
| Sep 18, 2025 | 1,462.00 | 1,486.00 | 1,462.00 | 1,486.00 | 1,486.00 | 2.48% | 25 |
| Sep 17, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.42% | - |
| Sep 16, 2025 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.93% | - |
| Sep 15, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.27% | - |
| Sep 12, 2025 | 1,498.00 | 1,498.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.67% | 40 |
| Sep 11, 2025 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.67% | - |
| Sep 10, 2025 | 1,488.00 | 1,496.00 | 1,488.00 | 1,496.00 | 1,496.00 | 3.03% | 15 |
| Sep 9, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.41% | - |
| Sep 8, 2025 | 1,460.00 | 1,472.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.95% | 16 |
| Sep 5, 2025 | 1,480.00 | 1,480.00 | 1,472.00 | 1,472.00 | 1,472.00 | -1.74% | 10 |
| Sep 4, 2025 | 1,488.00 | 1,498.00 | 1,488.00 | 1,498.00 | 1,498.00 | 1.49% | 12 |
| Sep 3, 2025 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.54% | - |
| Sep 2, 2025 | 1,482.00 | 1,490.00 | 1,482.00 | 1,484.00 | 1,484.00 | -0.13% | 37 |
| Sep 1, 2025 | 1,464.00 | 1,486.00 | 1,464.00 | 1,486.00 | 1,486.00 | 0.13% | 30 |
| Aug 29, 2025 | 1,472.00 | 1,488.00 | 1,472.00 | 1,484.00 | 1,484.00 | 1.50% | 133 |
| Aug 28, 2025 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.14% | - |
| Aug 27, 2025 | 1,452.00 | 1,466.00 | 1,452.00 | 1,460.00 | 1,460.00 | -2.01% | 8 |
| Aug 26, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.13% | 45 |
| Aug 25, 2025 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.53% | - |
| Aug 22, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 2.47% | - |
| Aug 21, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.41% | - |
| Aug 20, 2025 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.08% | - |
| Aug 19, 2025 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.14% | - |
| Aug 18, 2025 | 1,474.00 | 1,480.00 | 1,474.00 | 1,480.00 | 1,480.00 | 0.95% | 10 |
| Aug 15, 2025 | 1,466.00 | 1,474.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.41% | 42 |
| Aug 14, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.97% | 5 |
| Aug 13, 2025 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | - |
| Aug 12, 2025 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.08% | - |
| Aug 11, 2025 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | -1.34% | - |
| Aug 8, 2025 | 1,492.00 | 1,498.00 | 1,492.00 | 1,498.00 | 1,498.00 | -0.27% | 10 |
| Aug 7, 2025 | 1,488.00 | 1,502.00 | 1,488.00 | 1,502.00 | 1,502.00 | -0.53% | 4 |
| Aug 6, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.53% | - |
| Aug 5, 2025 | 1,508.00 | 1,518.00 | 1,508.00 | 1,518.00 | 1,518.00 | 1.20% | 1 |
| Aug 4, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Aug 1, 2025 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.85% | 94 |
| Jul 31, 2025 | 1,554.00 | 1,560.00 | 1,554.00 | 1,560.00 | 1,560.00 | -0.64% | 20 |
| Jul 30, 2025 | 1,574.00 | 1,586.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1.29% | 42 |
| Jul 29, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.52% | - |
| Jul 28, 2025 | 1,538.00 | 1,542.00 | 1,538.00 | 1,542.00 | 1,542.00 | 1.18% | 50 |
| Jul 25, 2025 | 1,510.00 | 1,524.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.53% | 1 |
| Jul 24, 2025 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.79% | - |
| Jul 23, 2025 | 1,520.00 | 1,528.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.39% | 22 |
| Jul 22, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.13% | - |
| Jul 21, 2025 | 1,532.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.17% | 9 |