Skip to main content
FirstGroup plc (FRA:FGR)
Germany flag Germany · Delayed Price · Currency is EUR
2.014
-0.008 (-0.40%)
At close: Dec 5, 2025

FirstGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.012.012.012.01-0.40%-
Dec 4, 20252.022.022.022.022.021.76%-
Dec 3, 20251.991.991.991.991.99-0.30%-
Dec 2, 20251.991.991.991.991.99-0.35%-
Dec 1, 20252.002.002.002.002.000.25%-
Nov 28, 20252.002.002.002.002.000.50%-
Nov 27, 20251.991.991.991.991.99-1.24%-
Nov 26, 20252.012.012.012.011.98-1.37%-
Nov 25, 20252.042.042.042.042.01--
Nov 24, 20252.042.042.042.042.011.19%-
Nov 21, 20252.012.012.012.011.99-0.59%-
Nov 20, 20252.032.032.032.032.00-1.17%-
Nov 19, 20252.052.052.052.052.02-7.41%-
Nov 18, 20252.212.212.212.212.19-2.64%-
Nov 17, 20252.272.272.272.272.25-1.22%-
Nov 14, 20252.302.302.302.302.27-0.09%-
Nov 13, 20252.302.302.302.302.28-1.03%-
Nov 12, 20252.332.332.332.332.30-1.27%-
Nov 11, 20252.362.362.362.362.331.64%-
Nov 10, 20252.322.322.322.322.29-0.85%-
Nov 7, 20252.342.342.342.342.31-1.85%-
Nov 6, 20252.382.382.382.382.350.93%-
Nov 5, 20252.362.362.362.362.33-1.17%-
Nov 4, 20252.392.392.392.392.36-0.17%-
Nov 3, 20252.392.392.392.392.361.79%-
Oct 31, 20252.352.352.352.352.32-0.25%-
Oct 30, 20252.362.362.362.362.33-1.01%-
Oct 29, 20252.382.382.382.382.35-0.17%-
Oct 28, 20252.392.392.392.392.36-0.91%-
Oct 27, 20252.412.412.412.412.380.58%-
Oct 24, 20252.392.392.392.392.361.18%-
Oct 23, 20252.372.372.372.372.343.23%-
Oct 22, 20252.292.292.292.292.26-4.10%-
Oct 21, 20252.392.392.392.392.360.93%-
Oct 20, 20252.372.372.372.372.34-0.59%-
Oct 17, 20252.382.382.382.382.35-1.57%-
Oct 16, 20252.422.422.422.422.39-4.20%-
Oct 15, 20252.532.532.532.532.490.40%-
Oct 14, 20252.522.522.522.522.480.56%-
Oct 13, 20252.502.502.502.502.47--
Oct 10, 20252.502.502.502.502.470.16%-
Oct 9, 20252.502.502.502.502.470.64%-
Oct 8, 20252.482.482.482.482.45--
Oct 7, 20252.482.482.482.482.45--
Oct 6, 20252.482.482.482.482.45-2.21%-
Oct 3, 20252.542.542.542.542.51-0.31%-
Oct 2, 20252.552.552.552.552.51-1.16%-
Oct 1, 20252.582.582.582.582.541.90%-
Sep 30, 20252.532.532.532.532.500.88%-
Sep 29, 20252.512.512.512.512.471.05%-
Sep 26, 20252.482.482.482.482.45-0.16%-
Sep 25, 20252.482.482.482.482.450.40%-
Sep 24, 20252.472.472.472.472.44-1.20%-
Sep 23, 20252.502.502.502.502.471.62%-
Sep 22, 20252.462.462.462.462.43-0.40%-
Sep 19, 20252.472.472.472.472.44-1.83%-
Sep 18, 20252.522.522.522.522.490.56%-
Sep 17, 20252.512.512.512.512.47-1.10%-
Sep 16, 20252.532.532.532.532.50-0.08%-
Sep 15, 20252.542.542.542.542.500.16%-
Sep 12, 20252.532.532.532.532.502.51%-
Sep 11, 20252.472.472.472.472.440.32%-
Sep 10, 20252.462.462.462.462.43--
Sep 9, 20252.462.462.462.462.430.08%-
Sep 8, 20252.462.462.462.462.43-0.65%-
Sep 5, 20252.482.482.482.482.450.08%-
Sep 4, 20252.472.472.472.472.440.57%-
Sep 3, 20252.462.462.462.462.43-3.83%-
Sep 2, 20252.562.562.562.562.53-0.39%-
Sep 1, 20252.572.572.572.572.54-0.70%-
Aug 29, 20252.592.592.592.592.55-1.45%-
Aug 28, 20252.622.622.622.622.591.31%-
Aug 27, 20252.592.592.592.592.56-0.54%-
Aug 26, 20252.602.602.602.602.57-0.46%-
Aug 25, 20252.622.622.622.622.581.08%-
Aug 22, 20252.592.592.592.592.56-0.46%-
Aug 21, 20252.602.602.602.602.57-0.69%-
Aug 20, 20252.622.622.622.622.590.77%-
Aug 19, 20252.602.602.602.602.57-1.14%-
Aug 18, 20252.632.632.632.632.60--
Aug 15, 20252.632.632.632.632.60-0.38%-
Aug 14, 20252.642.642.642.642.61-1.05%-
Aug 13, 20252.672.672.672.672.63--
Aug 12, 20252.672.672.672.672.630.45%-
Aug 11, 20252.652.652.652.652.62-0.23%-
Aug 8, 20252.662.662.662.662.630.61%-
Aug 7, 20252.642.642.642.642.61-0.30%-
Aug 6, 20252.652.652.652.652.621.14%-
Aug 5, 20252.622.622.622.622.591.24%-
Aug 4, 20252.592.592.592.592.56-0.46%-
Aug 1, 20252.602.602.602.602.572.12%-
Jul 31, 20252.552.552.552.552.521.11%-
Jul 30, 20252.522.522.522.522.49-1.64%-
Jul 29, 20252.562.562.562.562.531.59%-
Jul 28, 20252.522.522.522.522.491.29%-
Jul 25, 20252.492.492.492.492.46-1.97%-
Jul 24, 20252.542.542.542.542.510.16%-
Jul 23, 20252.542.542.542.542.50-1.63%-
Jul 22, 20252.582.582.582.582.551.74%-
Jul 21, 20252.532.532.532.532.50-1.48%-