Fubon Financial Holding Co., Ltd. (LUX:094382572)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 30.20
+0.40 (1.34%)
At close: Dec 4, 2025
Fubon Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Dec 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Nov 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Nov 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Nov 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Nov 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 6, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Oct 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Oct 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.68% | - |
| Sep 24, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.68% | - |
| Sep 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Sep 22, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.69% | - |
| Sep 19, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.68% | - |
| Sep 18, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.35% | - |
| Sep 17, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.68% | - |
| Sep 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Sep 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.68% | - |
| Sep 12, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 2.10% | - |
| Sep 11, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.38% | - |
| Sep 10, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.40% | - |
| Sep 9, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.70% | - |
| Sep 8, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.70% | - |
| Sep 5, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.42% | - |
| Sep 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.71% | - |
| Sep 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.71% | - |
| Sep 2, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 2.17% | - |
| Sep 1, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.73% | - |
| Aug 29, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -2.14% | - |
| Aug 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| Aug 27, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -2.10% | - |
| Aug 26, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.72% | - |
| Aug 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2.08% | - |
| Aug 22, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.69% | - |
| Aug 21, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.40% | - |
| Aug 20, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.06% | - |
| Aug 19, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.35% | - |
| Aug 18, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | - |
| Aug 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | - |
| Aug 14, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.37% | - |
| Aug 13, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.69% | - |
| Aug 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.69% | - |
| Aug 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.70% | - |
| Aug 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.70% | - |
| Aug 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.71% | - |
| Aug 6, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.71% | - |
| Aug 5, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.71% | - |
| Aug 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 2.17% | - |
| Aug 1, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - | - |
| Jul 31, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - | - |
| Jul 30, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - | - |
| Jul 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.43% | - |
| Jul 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.71% | - |
| Jul 25, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.70% | - |
| Jul 24, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.70% | - |
| Jul 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.14% | - |
| Jul 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.71% | - |
| Jul 21, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.70% | - |
| Jul 18, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.70% | - |
| Jul 17, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Jul 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.70% | - |
| Jul 15, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.71% | - |