Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Irish EUR

FBD Holdings plc (EG7.IR)

Compare

12.95

0.00

(0.00%)

As of February 24 at 4:30:20 PM GMT. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	13.05	13.05	12.95	12.95	12.95	4,903
Feb 21, 2025	12.85	13.10	12.80	13.10	13.10	10,141
Feb 20, 2025	12.55	13.05	12.50	13.05	13.05	14,213
Feb 19, 2025	12.80	12.80	12.50	12.60	12.60	40,897
Feb 18, 2025	13.15	13.15	12.75	12.85	12.85	16,628
Feb 17, 2025	13.05	13.25	12.90	12.90	12.90	4,269
Feb 14, 2025	13.20	13.30	12.95	13.25	13.25	12,196
Feb 13, 2025	13.05	13.20	13.05	13.20	13.20	5,957
Feb 12, 2025	13.00	13.15	12.90	13.05	13.05	3,601
Feb 11, 2025	13.00	13.15	13.00	13.00	13.00	41,275
Feb 10, 2025	13.00	13.00	12.90	12.95	12.95	8,675
Feb 7, 2025	12.75	13.00	12.75	12.95	12.95	39,167
Feb 6, 2025	12.95	12.95	12.80	12.95	12.95	798
Feb 5, 2025	12.90	12.90	12.80	12.90	12.90	6,105
Feb 4, 2025	12.60	12.90	12.60	12.90	12.90	6,740
Feb 3, 2025	12.75	12.90	12.65	12.90	12.90	2,082
Jan 31, 2025	12.85	13.00	12.75	13.00	13.00	34,840
Jan 30, 2025	12.80	13.00	12.80	13.00	13.00	7,346
Jan 29, 2025	12.80	12.85	12.80	12.85	12.85	6,309
Jan 28, 2025	12.80	13.00	12.80	12.80	12.80	25,570
Jan 27, 2025	12.85	12.95	12.80	12.80	12.80	19,068
Jan 24, 2025	12.85	12.90	12.80	12.90	12.90	5,580
Jan 23, 2025	12.55	12.85	12.55	12.85	12.85	74,352
Jan 22, 2025	12.55	12.85	12.40	12.85	12.85	10,437
Jan 21, 2025	12.85	12.85	12.60	12.75	12.75	1,915
Jan 20, 2025	12.40	12.85	12.40	12.85	12.85	8,342
Jan 17, 2025	12.85	12.90	12.70	12.85	12.85	4,547
Jan 16, 2025	12.60	12.75	12.40	12.50	12.50	32,058
Jan 15, 2025	12.90	12.90	12.40	12.60	12.60	35,152
Jan 14, 2025	12.90	12.95	12.60	12.60	12.60	16,546
Jan 13, 2025	12.95	13.10	12.80	12.80	12.80	4,602
Jan 10, 2025	12.95	13.00	12.75	12.85	12.85	32,932
Jan 9, 2025	12.70	13.00	12.70	12.70	12.70	2,726
Jan 8, 2025	12.75	12.75	12.60	12.75	12.75	8,929
Jan 7, 2025	12.75	12.75	12.60	12.75	12.75	2,017
Jan 6, 2025	12.75	12.75	12.60	12.75	12.75	30,986
Jan 3, 2025	12.65	12.75	12.60	12.75	12.75	5,113
Jan 2, 2025	12.75	13.00	12.60	13.00	13.00	3,126
Dec 31, 2024	12.65	12.70	12.65	12.65	12.65	583
Dec 30, 2024	12.75	13.00	12.60	12.65	12.65	10,803
Dec 27, 2024	12.80	12.80	12.60	12.60	12.60	4,201
Dec 24, 2024	12.80	12.80	12.80	12.80	12.80	-
Dec 23, 2024	13.00	13.00	12.80	12.80	12.80	5,160
Dec 20, 2024	13.10	13.10	12.70	13.00	13.00	2,908
Dec 19, 2024	12.70	13.30	12.70	13.30	13.30	1,779
Dec 18, 2024	12.85	13.15	12.70	12.70	12.70	5,058
Dec 17, 2024	13.25	13.25	12.80	13.10	13.10	11,727
Dec 16, 2024	13.05	13.10	12.70	13.00	13.00	63,676
Dec 13, 2024	12.90	13.00	12.80	13.00	13.00	35,685
Dec 12, 2024	13.05	13.05	12.85	12.85	12.85	29,936
Dec 11, 2024	13.00	13.20	12.85	13.00	13.00	4,115
Dec 10, 2024	12.90	13.05	12.85	13.00	13.00	3,850
Dec 9, 2024	12.70	12.85	12.55	12.85	12.85	14,509
Dec 6, 2024	12.60	12.70	12.55	12.70	12.70	20,057
Dec 5, 2024	12.60	12.60	12.60	12.60	12.60	622
Dec 4, 2024	12.35	12.65	12.35	12.60	12.60	4,805
Dec 3, 2024	12.65	12.65	12.30	12.50	12.50	3,854
Dec 2, 2024	12.45	12.60	12.30	12.30	12.30	7,690
Nov 29, 2024	12.35	12.60	12.25	12.50	12.50	8,304
Nov 28, 2024	12.40	12.40	12.25	12.25	12.25	6,727
Nov 27, 2024	12.45	12.45	12.25	12.25	12.25	4,241
Nov 26, 2024	12.45	12.45	12.25	12.25	12.25	403
Nov 25, 2024	12.20	12.40	12.20	12.20	12.20	8,468
Nov 22, 2024	12.20	12.50	12.20	12.30	12.30	7,023
Nov 21, 2024	12.20	12.20	12.15	12.20	12.20	4,065
Nov 20, 2024	12.20	12.55	12.20	12.30	12.30	7,012
Nov 19, 2024	12.60	12.75	12.20	12.20	12.20	5,731
Nov 18, 2024	12.70	12.70	12.30	12.30	12.30	2,231
Nov 15, 2024	12.25	12.80	12.25	12.80	12.80	7,623
Nov 14, 2024	12.30	12.40	12.10	12.25	12.25	8,044
Nov 13, 2024	12.20	12.55	12.10	12.15	12.15	10,598
Nov 12, 2024	12.55	12.55	12.20	12.20	12.20	16,759
Nov 11, 2024	12.50	12.50	12.20	12.35	12.35	49,827
Nov 8, 2024	12.40	12.40	12.25	12.25	12.25	9,617
Nov 7, 2024	12.25	12.40	12.25	12.40	12.40	6,669
Nov 6, 2024	12.40	12.40	12.20	12.20	12.20	9,973
Nov 5, 2024	12.65	12.65	12.50	12.50	12.50	805
Nov 4, 2024	12.50	12.50	12.35	12.35	12.35	2,126
Nov 1, 2024	12.65	12.70	12.40	12.50	12.50	9,704
Oct 31, 2024	12.65	12.65	12.40	12.60	12.60	10,596
Oct 30, 2024	12.55	12.60	12.40	12.40	12.40	7,238
Oct 29, 2024	12.55	12.60	12.55	12.60	12.60	69
Oct 28, 2024	12.60	12.60	12.60	12.60	12.60	42
Oct 25, 2024	12.70	12.70	12.40	12.70	12.70	8,669
Oct 24, 2024	12.55	12.70	12.40	12.65	12.65	8,001
Oct 23, 2024	12.65	12.75	12.60	12.65	12.65	18,129
Oct 22, 2024	12.80	12.80	12.50	12.50	12.50	5,453
Oct 21, 2024	12.80	12.80	12.55	12.75	12.75	2,215
Oct 18, 2024	12.50	12.80	12.50	12.80	12.80	2,350
Oct 17, 2024	12.60	12.60	12.25	12.50	12.50	3,465
Oct 16, 2024	12.55	12.60	12.55	12.60	12.60	2,238
Oct 15, 2024	12.65	12.65	12.35	12.60	12.60	11,803
Oct 14, 2024	12.60	12.60	12.30	12.30	12.30	3,783
Oct 11, 2024	12.35	12.40	12.30	12.40	12.40	7,172
Oct 10, 2024	12.50	12.50	12.30	12.50	12.50	26,105
Oct 9, 2024	12.50	12.50	12.35	12.50	12.50	3,492
Oct 8, 2024	12.40	12.40	12.40	12.40	12.40	893
Oct 7, 2024	12.30	12.30	12.30	12.30	12.30	2,666
Oct 4, 2024	12.60	12.65	12.30	12.30	12.30	1,766
Oct 3, 2024	12.50	12.55	12.30	12.30	12.30	8,701
Oct 2, 2024	12.50	12.50	12.20	12.20	12.20	9,566
Oct 1, 2024	12.40	12.70	12.40	12.70	12.70	2,824
Sep 30, 2024	12.50	12.80	12.40	12.40	12.40	12,853
Sep 27, 2024	12.80	12.80	12.50	12.50	12.50	16,874
Sep 26, 2024	12.80	12.80	12.50	12.50	12.50	694
Sep 25, 2024	12.55	12.55	12.55	12.55	12.55	870
Sep 24, 2024	12.80	12.80	12.50	12.50	12.50	2,277
Sep 23, 2024	12.50	12.50	12.50	12.50	12.50	5,679
Sep 20, 2024	12.65	12.70	12.50	12.70	12.70	6,779
Sep 19, 2024	12.80	12.80	12.50	12.50	12.50	4,461
Sep 18, 2024	12.70	12.80	12.50	12.80	12.80	414
Sep 17, 2024	12.80	12.80	12.50	12.60	12.60	1,166
Sep 16, 2024	12.80	12.80	12.50	12.80	12.80	5,092
Sep 13, 2024	12.75	13.00	12.65	12.65	12.65	12,906
Sep 12, 2024	1.00 Dividend
Sep 12, 2024	12.80	13.00	12.10	12.80	12.80	7,888
Sep 11, 2024	13.50	13.50	13.10	13.30	12.30	35,440
Sep 10, 2024	13.45	13.45	13.05	13.10	12.12	27,934
Sep 9, 2024	13.20	13.30	13.00	13.30	12.30	12,181
Sep 6, 2024	13.30	13.30	13.05	13.05	12.07	6,959
Sep 5, 2024	13.50	13.50	13.30	13.30	12.30	13,068
Sep 4, 2024	13.45	13.50	13.35	13.45	12.44	8,934
Sep 3, 2024	13.50	13.50	13.20	13.30	12.30	1,986
Sep 2, 2024	13.35	13.55	13.15	13.15	12.16	1,497
Aug 30, 2024	13.25	13.50	12.90	13.50	12.48	13,545
Aug 29, 2024	13.20	13.20	12.90	13.20	12.21	9,471
Aug 28, 2024	13.20	13.20	12.90	13.10	12.12	17,683
Aug 27, 2024	13.20	13.20	12.90	12.95	11.98	10,040
Aug 26, 2024	13.25	13.25	13.25	13.25	12.25	-
Aug 23, 2024	13.20	13.40	13.10	13.25	12.25	7,067
Aug 22, 2024	13.15	13.20	13.10	13.20	12.21	9,482
Aug 21, 2024	13.15	13.15	13.00	13.00	12.02	2,564
Aug 20, 2024	13.15	13.15	13.00	13.10	12.12	4,184
Aug 19, 2024	13.15	13.15	12.90	12.90	11.93	15,053
Aug 16, 2024	13.15	13.15	12.95	13.15	12.16	4,532
Aug 15, 2024	13.15	13.15	12.90	13.15	12.16	9,665
Aug 14, 2024	13.05	13.15	13.00	13.15	12.16	23,774
Aug 13, 2024	12.95	13.05	12.90	13.05	12.07	657
Aug 12, 2024	13.15	13.15	12.80	12.90	11.93	3,278
Aug 9, 2024	12.80	13.15	12.80	12.85	11.88	36,175
Aug 8, 2024	12.65	12.70	12.60	12.60	11.65	2,877
Aug 7, 2024	12.60	12.70	12.45	12.70	11.75	6,957
Aug 6, 2024	13.00	13.00	12.50	12.50	11.56	31,669
Aug 5, 2024	12.65	13.00	12.65	13.00	12.02	8,117
Aug 2, 2024	12.85	12.95	12.65	12.65	11.70	1,771
Aug 1, 2024	12.65	13.05	12.65	12.65	11.70	10,990
Jul 31, 2024	12.90	12.90	12.65	12.65	11.70	1,077
Jul 30, 2024	12.70	12.70	12.70	12.70	11.75	347
Jul 29, 2024	12.55	12.85	12.50	12.60	11.65	7,627
Jul 26, 2024	12.60	12.85	12.60	12.85	11.88	1,094
Jul 25, 2024	12.55	12.85	12.45	12.85	11.88	18,395
Jul 24, 2024	13.00	13.00	12.75	12.75	11.79	3,100
Jul 23, 2024	12.80	12.80	12.70	12.75	11.79	6,490
Jul 22, 2024	12.75	12.90	12.75	12.75	11.79	14,020
Jul 19, 2024	12.80	12.80	12.80	12.80	11.84	161
Jul 18, 2024	12.95	13.00	12.85	12.85	11.88	5,162
Jul 17, 2024	12.95	12.95	12.90	12.90	11.93	1,147
Jul 16, 2024	12.90	12.95	12.90	12.90	11.93	486
Jul 15, 2024	12.95	13.00	12.95	12.95	11.98	788
Jul 12, 2024	12.85	12.85	12.75	12.75	11.79	1,347
Jul 11, 2024	12.75	12.80	12.50	12.75	11.79	11,973
Jul 10, 2024	12.75	12.80	12.75	12.75	11.79	580
Jul 9, 2024	13.00	13.00	12.75	12.80	11.84	5,708
Jul 8, 2024	13.00	13.00	12.75	12.75	11.79	6,173
Jul 5, 2024	13.00	13.00	12.95	13.00	12.02	766
Jul 4, 2024	12.95	12.95	12.95	12.95	11.98	-
Jul 3, 2024	13.00	13.00	12.95	12.95	11.98	2,255
Jul 2, 2024	13.20	13.20	13.10	13.20	12.21	2,455
Jul 1, 2024	13.10	13.10	13.10	13.10	12.12	9,004
Jun 28, 2024	12.90	13.10	12.75	12.75	11.79	8,910
Jun 27, 2024	12.75	12.90	12.75	12.90	11.93	3,309
Jun 26, 2024	13.00	13.00	12.70	12.70	11.75	643
Jun 25, 2024	13.45	13.45	12.75	12.80	11.84	6,472
Jun 24, 2024	13.35	13.35	13.25	13.25	12.25	2,605
Jun 21, 2024	13.30	13.30	13.20	13.20	12.21	5,447
Jun 20, 2024	13.10	13.30	12.95	13.30	12.30	7,963
Jun 19, 2024	12.95	12.95	12.70	12.95	11.98	1,999
Jun 18, 2024	12.90	12.90	12.65	12.65	11.70	11,042
Jun 17, 2024	12.65	12.65	12.65	12.65	11.70	5,130
Jun 14, 2024	12.95	12.95	12.80	12.80	11.84	263
Jun 13, 2024	12.95	12.95	12.85	12.95	11.98	3,611
Jun 12, 2024	12.90	13.15	12.75	12.75	11.79	15,244
Jun 11, 2024	13.05	13.10	12.65	12.65	11.70	15,728
Jun 10, 2024	13.05	13.20	13.05	13.10	12.12	2,012
Jun 7, 2024	13.25	13.25	12.75	12.85	11.88	36,123
Jun 6, 2024	13.15	13.25	13.15	13.20	12.21	6,564
Jun 5, 2024	13.35	13.35	13.20	13.20	12.21	7,484
Jun 4, 2024	13.25	13.45	13.15	13.45	12.44	1,274
Jun 3, 2024	13.35	13.50	13.25	13.50	12.48	1,244
May 31, 2024	13.05	13.45	13.00	13.45	12.44	44,285
May 30, 2024	13.30	13.30	13.00	13.00	12.02	5,264
May 29, 2024	13.40	13.45	13.15	13.15	12.16	97,375
May 28, 2024	13.50	13.50	13.15	13.15	12.16	6,275
May 27, 2024	13.50	13.50	13.50	13.50	12.48	-
May 24, 2024	13.25	13.50	13.25	13.50	12.48	40,272
May 23, 2024	13.05	13.25	13.05	13.25	12.25	12,732
May 22, 2024	13.15	13.15	13.00	13.05	12.07	13,842
May 21, 2024	13.05	13.05	13.05	13.05	12.07	2,249
May 20, 2024	13.05	13.05	13.05	13.05	12.07	8,831
May 17, 2024	13.05	13.10	12.90	12.90	11.93	17,100
May 16, 2024	13.05	13.15	13.05	13.15	12.16	3,977
May 15, 2024	13.10	13.10	12.95	13.00	12.02	9,233
May 14, 2024	13.10	13.10	12.95	13.00	12.02	24,237
May 13, 2024	13.00	13.20	13.00	13.15	12.16	23,023
May 10, 2024	13.30	13.30	12.90	12.90	11.93	25,364
May 9, 2024	13.20	13.30	13.05	13.10	12.12	22,724
May 8, 2024	13.10	13.20	13.05	13.15	12.16	9,638
May 7, 2024	13.20	13.20	13.05	13.15	12.16	7,537
May 3, 2024	13.10	13.20	12.80	12.80	11.84	12,042
May 2, 2024	1.00 Dividend
May 2, 2024	13.70	13.70	13.00	13.10	12.12	22,039
Apr 30, 2024	13.90	14.00	13.80	13.85	11.88	2,701
Apr 29, 2024	14.10	14.10	13.75	14.05	12.06	13,394
Apr 26, 2024	14.30	14.30	13.70	13.70	11.76	95,198
Apr 25, 2024	14.05	14.35	14.00	14.15	12.14	19,283
Apr 24, 2024	14.10	14.30	14.05	14.10	12.10	9,163
Apr 23, 2024	14.05	14.10	13.90	14.05	12.06	8,720
Apr 22, 2024	13.70	14.00	13.70	13.90	11.93	14,727
Apr 19, 2024	13.95	13.95	13.40	13.45	11.54	304,960
Apr 18, 2024	14.00	14.00	13.65	13.75	11.80	10,758
Apr 17, 2024	13.60	14.10	13.60	13.95	11.97	14,065
Apr 16, 2024	13.40	13.55	13.25	13.55	11.63	208,390
Apr 15, 2024	13.35	13.65	13.35	13.65	11.71	40,245
Apr 12, 2024	13.60	13.60	13.30	13.30	11.41	3,249
Apr 11, 2024	13.40	13.50	13.25	13.30	11.41	11,193
Apr 10, 2024	13.35	13.50	13.35	13.50	11.58	3,233
Apr 9, 2024	13.70	13.70	13.35	13.40	11.50	15,782
Apr 8, 2024	13.80	14.00	13.55	13.55	11.63	7,393
Apr 5, 2024	13.60	13.85	13.45	13.85	11.88	7,694
Apr 4, 2024	13.45	13.50	13.45	13.45	11.54	913,598
Apr 3, 2024	13.50	13.60	13.45	13.45	11.54	5,840
Apr 2, 2024	13.35	13.40	13.30	13.40	11.50	7,404
Mar 28, 2024	13.20	13.35	13.20	13.20	11.33	8,218
Mar 27, 2024	13.00	13.10	12.90	13.05	11.20	11,588
Mar 26, 2024	13.00	13.10	12.85	12.85	11.03	54,689
Mar 25, 2024	12.90	13.05	12.90	13.00	11.15	18,073
Mar 22, 2024	12.90	12.95	12.75	12.75	10.94	8,582
Mar 21, 2024	12.95	12.95	12.85	12.85	11.03	2,168
Mar 20, 2024	12.90	12.90	12.90	12.90	11.07	3,041
Mar 19, 2024	12.85	12.90	12.85	12.90	11.07	83,024
Mar 18, 2024	12.95	12.95	12.65	12.70	10.90	8,480
Mar 15, 2024	12.80	12.95	12.80	12.80	10.98	25,144
Mar 14, 2024	12.95	12.95	12.85	12.95	11.11	9,896
Mar 13, 2024	12.85	12.90	12.80	12.85	11.03	152,271
Mar 12, 2024	12.85	12.85	12.80	12.80	10.98	999
Mar 11, 2024	12.90	12.90	12.55	12.75	10.94	345,674
Mar 8, 2024	12.95	12.95	12.40	12.45	10.68	15,166
Mar 7, 2024	12.70	12.80	12.60	12.75	10.94	13,157
Mar 6, 2024	12.80	13.00	12.60	12.65	10.85	8,554
Mar 5, 2024	12.70	12.85	12.50	12.70	10.90	12,752
Mar 4, 2024	12.95	12.95	12.65	12.75	10.94	20,045
Mar 1, 2024	12.85	13.00	12.85	12.95	11.11	8,190
Feb 29, 2024	12.85	12.85	12.50	12.75	10.94	7,942
Feb 28, 2024	12.50	12.80	12.50	12.60	10.81	26,778
Feb 27, 2024	12.65	12.70	12.50	12.70	10.90	11,476
Feb 26, 2024	12.60	12.65	12.50	12.55	10.77	30,992

XR6.SG Definity Financial Corp

39.60

-0.50%

SJOVA.IC Sjóvá-Almennar tryggingar hf.

51.50

0.00%

WESR.TA Wesure Global Tech Ltd

507.90

+1.26%

ARGO-PA Argo Group International Holdings, Inc.

25.29

+0.28%

ALL-PB The Allstate Corporation

26.38

-0.34%

HIG-PG The Hartford Insurance Group, Inc.

25.18

+0.08%

UVE Universal Insurance Holdings, Inc.

19.82

+1.17%

1339.HK PICC GROUP

3.910

-4.87%

GJF.OL Gjensidige Forsikring ASA

227.20

+0.18%

8766.T Tokio Marine Holdings, Inc.

5,144.00

+0.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FBD Holdings plc (EG7.IR)

Related Tickers