FBD Holdings plc (ISE:EG7)
Ireland
· Delayed Price · Currency is EUR 15.20
-0.40 (-2.56%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | - | 4,815 |
| Sep 25, 2025 | 14.20 | 14.25 | 13.85 | 14.10 | 14.10 | -1.05% | 6,570 |
| Sep 24, 2025 | 14.10 | 14.25 | 14.00 | 14.25 | 14.25 | 0.71% | 30,230 |
| Sep 23, 2025 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 2.17% | 6,535 |
| Sep 22, 2025 | 13.90 | 14.10 | 13.85 | 13.85 | 13.85 | 0.36% | 2,323 |
| Sep 19, 2025 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 9,940 |
| Sep 18, 2025 | 14.25 | 14.25 | 13.65 | 13.70 | 13.70 | -0.36% | 133,864 |
| Sep 17, 2025 | 13.95 | 13.95 | 13.75 | 13.75 | 13.75 | -1.08% | 4,540 |
| Sep 16, 2025 | 14.35 | 14.35 | 13.90 | 13.90 | 13.90 | -1.42% | 2,111 |
| Sep 15, 2025 | 14.10 | 14.15 | 14.10 | 14.10 | 14.10 | 1.44% | 1,113 |
| Sep 12, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | - | 128,576 |
| Sep 11, 2025 | 14.50 | 14.50 | 13.75 | 13.90 | 13.90 | -4.14% | 12,359 |
| Sep 10, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 13.75 | - | 8,366 |
| Sep 9, 2025 | 14.55 | 14.60 | 14.50 | 14.50 | 13.75 | 0.69% | 3,696 |
| Sep 8, 2025 | 14.80 | 15.00 | 14.40 | 14.40 | 13.66 | -0.69% | 6,760 |
| Sep 5, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 13.75 | -0.34% | 2,708 |
| Sep 4, 2025 | 14.85 | 14.90 | 14.55 | 14.55 | 13.80 | - | 5,684 |
| Sep 3, 2025 | 14.70 | 14.90 | 14.50 | 14.55 | 13.80 | 0.34% | 11,126 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 13.75 | - | 56,501 |
| Sep 1, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | 13.75 | 0.69% | 2,461 |
| Aug 29, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 13.66 | - | 25,918 |
| Aug 28, 2025 | 14.85 | 14.85 | 14.40 | 14.40 | 13.66 | 0.70% | 9,881 |
| Aug 27, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 13.56 | -2.72% | 8,631 |
| Aug 26, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 13.94 | 1.38% | 15,589 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 13.75 | 1.40% | 880 |
| Aug 22, 2025 | 14.75 | 14.85 | 14.30 | 14.30 | 13.56 | -1.38% | 2,520 |
| Aug 21, 2025 | 14.55 | 14.90 | 14.50 | 14.50 | 13.75 | - | 11,566 |
| Aug 20, 2025 | 14.75 | 14.85 | 14.50 | 14.50 | 13.75 | - | 14,352 |
| Aug 19, 2025 | 14.35 | 14.75 | 14.35 | 14.50 | 13.75 | 0.35% | 33,285 |
| Aug 18, 2025 | 14.45 | 14.50 | 14.15 | 14.45 | 13.70 | 0.70% | 10,273 |
| Aug 15, 2025 | 14.40 | 14.40 | 14.20 | 14.35 | 13.61 | 2.50% | 15,789 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 13.28 | -5.08% | 10,213 |
| Aug 13, 2025 | 14.35 | 14.75 | 14.35 | 14.75 | 13.99 | 1.72% | 74,714 |
| Aug 12, 2025 | 14.00 | 14.50 | 13.85 | 14.50 | 13.75 | 5.07% | 103,891 |
| Aug 11, 2025 | 14.20 | 14.40 | 13.80 | 13.80 | 13.09 | -1.43% | 10,931 |
| Aug 8, 2025 | 14.15 | 14.20 | 14.00 | 14.00 | 13.28 | - | 13,575 |
| Aug 7, 2025 | 13.80 | 14.15 | 13.80 | 14.00 | 13.28 | 1.45% | 5,952 |
| Aug 6, 2025 | 13.90 | 14.05 | 13.75 | 13.80 | 13.09 | 1.85% | 2,043 |
| Aug 5, 2025 | 14.10 | 14.10 | 13.55 | 13.55 | 12.85 | -2.52% | 2,544 |
| Aug 4, 2025 | 13.80 | 13.95 | 13.80 | 13.90 | 13.18 | - | 205 |
| Aug 1, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.18 | -0.36% | 5,888 |
| Jul 31, 2025 | 13.95 | 14.05 | 13.95 | 13.95 | 13.23 | - | 3,240 |
| Jul 30, 2025 | 13.95 | 14.00 | 13.90 | 13.95 | 13.23 | - | 8,572 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.70 | 13.95 | 13.23 | 2.20% | 3,289 |
| Jul 28, 2025 | 13.70 | 14.00 | 13.65 | 13.65 | 12.94 | - | 2,759 |
| Jul 25, 2025 | 14.00 | 14.00 | 13.65 | 13.65 | 12.94 | -0.36% | 2,729 |
| Jul 24, 2025 | 13.80 | 13.85 | 13.65 | 13.70 | 12.99 | 0.74% | 13,742 |
| Jul 23, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 12.90 | 0.37% | 3,055 |
| Jul 22, 2025 | 13.85 | 13.85 | 13.50 | 13.55 | 12.85 | -0.37% | 7,492 |
| Jul 21, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 12.90 | -0.37% | 5,557 |