Skip to main content
FBD Holdings plc (ISE:EG7)
Ireland flag Ireland · Delayed Price · Currency is EUR
16.35
+0.15 (0.93%)
Apr 28, 2026, 4:30 PM GMT

FBD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3016.5016.1016.3516.350.93%2,098
Apr 27, 202616.3516.5016.2016.2016.20-0.92%8,093
Apr 24, 202616.5016.5016.3016.3516.35-1.51%11,041
Apr 23, 202616.3016.6516.1516.6016.60-2.35%18,347
Apr 22, 202617.3017.4517.0017.0016.00-1.45%21,534
Apr 21, 202617.5017.5017.1017.2516.24-0.86%11,288
Apr 20, 202617.1017.6517.1017.4016.381.46%15,410
Apr 17, 202617.3517.4017.1517.1516.14-0.87%4,892
Apr 16, 202617.4017.4017.1017.3016.280.58%32,695
Apr 15, 202617.1017.2517.0517.2016.19-312,300
Apr 14, 202616.9517.5516.9517.2016.192.69%10,945
Apr 13, 202617.0017.0016.6516.7515.76-2.33%26,997
Apr 10, 202616.7017.1516.6517.1516.142.08%10,885
Apr 9, 202616.4516.8016.4516.8015.810.60%17,791
Apr 8, 202616.7016.7016.4016.7015.721.21%25,034
Apr 7, 202616.4016.6016.2516.5015.530.30%2,936
Apr 2, 202616.5016.5016.2516.4515.48-0.30%3,483
Apr 1, 202616.5516.5516.2516.5015.530.61%6,743
Mar 31, 202616.5516.5516.2016.4015.440.31%3,331
Mar 30, 202616.5016.6516.3016.3515.39-3.25%9,419
Mar 27, 202616.4016.9016.2516.9015.911.81%4,785
Mar 26, 202616.6016.6016.3016.6015.620.61%9,029
Mar 25, 202616.8516.9016.5016.5015.53-0.30%8,272
Mar 24, 202616.5016.5516.3016.5515.580.30%4,626
Mar 23, 202616.3016.5016.0016.5015.530.61%22,313
Mar 20, 202616.5016.5016.2016.4015.440.92%88,471
Mar 19, 202616.3516.5016.2516.2515.29-0.61%7,957
Mar 18, 202616.4516.5016.3016.3515.39-0.91%6,618
Mar 17, 202616.3516.5016.3016.5015.530.61%234
Mar 16, 202616.8016.8016.3016.4015.44-1.50%4,235
Mar 13, 202616.6516.6516.4516.6515.672.15%806
Mar 12, 202616.4016.4016.2016.3015.34-0.91%11,673
Mar 11, 202616.7516.8016.3516.4515.48-0.60%3,635
Mar 10, 202616.8516.9016.5016.5515.580.30%15,248
Mar 9, 202616.4516.9016.4016.5015.53-7,833
Mar 6, 202616.6516.9516.3016.5015.530.30%9,646
Mar 5, 202616.7016.7016.2016.4515.48-4,679
Mar 4, 202616.5516.8016.4516.4515.48-0.60%9,350
Mar 3, 202616.8016.8016.3516.5515.580.91%4,317
Mar 2, 202617.0017.1016.3016.4015.44-3.53%16,238
Feb 27, 202616.9017.0016.5017.0016.003.03%13,453
Feb 26, 202616.6516.8516.3516.5015.531.23%14,110
Feb 25, 202616.4516.4516.3016.3015.34-0.31%8,257
Feb 24, 202616.6016.9016.3516.3515.39-1.21%2,696
Feb 23, 202616.4016.5516.2016.5515.581.53%5,556
Feb 20, 202616.2016.3016.2016.3015.340.93%2,493
Feb 19, 202616.1516.1516.1516.1515.200.31%3,335
Feb 18, 202616.5016.5016.1016.1015.15-1.23%2,782
Feb 17, 202616.5016.5016.3016.3015.34-3,358
Feb 16, 202616.5016.5016.3016.3015.34-2,405
Feb 13, 202616.5016.5016.2016.3015.34-0.31%6,278
Feb 12, 202616.9016.9016.3516.3515.39-0.91%11,535
Feb 11, 202616.6516.6516.5016.5015.53-0.60%17,615
Feb 10, 202616.8016.8016.5016.6015.62-0.30%6,861
Feb 9, 202616.9016.9016.5516.6515.67-0.30%9,533
Feb 6, 202616.5516.8516.5516.7015.721.21%8,034
Feb 5, 202616.1516.5016.1516.5015.531.85%89,952
Feb 4, 202615.9516.2015.9516.2015.251.25%8,072
Feb 3, 202616.1516.1515.9516.0015.06-0.62%21,967
Feb 2, 202616.2516.2516.0016.1015.15-0.62%4,842
Jan 30, 202616.1016.3016.1016.2015.250.62%12,467
Jan 29, 202616.3016.3016.1016.1015.15-7,578
Jan 28, 202616.2016.3016.1016.1015.15-0.62%32,486
Jan 27, 202616.4516.4516.1016.2015.25-1.22%13,725
Jan 26, 202616.9016.9016.2016.4015.44-1.20%3,607
Jan 23, 202616.6016.7016.5016.6015.62-1.78%4,368
Jan 22, 202616.2516.9016.2516.9015.913.36%22,009
Jan 21, 202616.2516.3516.1516.3515.39-22,439
Jan 20, 202616.2016.4016.0016.3515.392.51%8,267
Jan 19, 202616.0016.2515.6515.9515.012.90%15,599
Jan 16, 202615.9016.2515.5015.5014.59-2.52%43,619
Jan 15, 202616.1016.1015.9015.9014.96-185,945
Jan 14, 202616.0016.0015.8015.9014.960.95%11,731
Jan 13, 202616.0016.0015.7515.7514.82-1.56%8,081
Jan 12, 202616.1016.1015.8016.0015.060.63%5,440
Jan 9, 202616.0016.1015.9015.9014.96-0.93%2,046
Jan 8, 202616.0016.0515.8016.0515.110.31%8,715
Jan 7, 202616.0516.0515.7516.0015.060.31%4,530
Jan 6, 202615.9515.9515.7515.9515.011.27%6,558
Jan 5, 202615.8015.9515.7515.7514.82-0.32%47,217
Jan 2, 202615.8015.8015.7515.8014.870.32%8,812
Dec 31, 202515.7515.7515.7515.7514.82-0.32%221
Dec 30, 202515.6015.8015.6015.8014.871.28%7,931
Dec 29, 202515.7015.8015.6015.6014.68-0.64%1,206
Dec 24, 202515.6515.7015.4015.7014.78-337
Dec 23, 202515.4015.7015.3515.7014.78-3,644
Dec 22, 202515.6515.7015.5015.7014.780.32%37,304
Dec 19, 202515.4015.6515.1515.6514.730.97%66,628
Dec 18, 202515.7515.7515.1515.5014.59-43,641
Dec 17, 202515.3515.6515.3015.5014.591.31%3,252
Dec 16, 202515.8015.8015.3015.3014.40-1.29%14,792
Dec 15, 202515.6515.6515.3015.5014.591.31%1,673
Dec 12, 202515.3015.7015.2015.3014.40-1.29%11,885
Dec 11, 202515.2015.6515.1015.5014.590.65%4,702
Dec 10, 202515.3015.5515.2515.4014.490.65%5,037
Dec 9, 202515.6515.6515.3015.3014.40-94,880
Dec 8, 202515.5515.5515.2515.3014.400.66%7,742
Dec 5, 202515.6015.9515.2015.2014.31-2.56%6,086
Dec 4, 202515.8015.8515.3515.6014.680.97%22,856
Dec 3, 202515.4015.8015.4015.4514.54-0.96%8,723