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

Irish EUR

FBD Holdings plc (EG7.IR)

12.86
-0.04
(-0.29%)
At close: May 2 at 4:30:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.9012.9012.6212.8612.8627,161
Apr 30, 2025 1 Dividend
Apr 30, 202512.5012.9012.4312.9012.90268,469
Apr 29, 202513.6013.6513.2513.3012.3098,651
Apr 28, 202513.6513.6813.5913.6012.5833,514
Apr 25, 202513.5013.6513.4313.6012.58102,714
Apr 24, 202513.4413.6613.3013.6612.6314,932
Apr 23, 202513.3713.5913.3013.4312.4222,528
Apr 22, 202513.1313.2012.9513.0012.0256,462
Apr 17, 202512.7013.0012.7013.0012.02161,222
Apr 16, 202512.7012.7012.6512.7011.7513,563
Apr 15, 202513.0013.0012.7012.7011.7529,581
Apr 14, 202513.0013.0012.8512.9011.936,683
Apr 11, 202513.7113.7113.0013.0012.026,679
Apr 10, 202513.9013.9013.3513.3512.356,183
Apr 9, 202513.6513.6513.3013.4512.4411,209
Apr 8, 202512.5013.5012.5013.5012.488,752
Apr 7, 202513.9013.9012.8012.9011.9332,218
Apr 4, 202514.2014.2013.7513.9012.857,161
Apr 3, 202514.2014.2013.9014.2013.13266
Apr 2, 202513.9514.2513.7514.1013.0410,972
Apr 1, 202514.2014.3013.4513.9012.8512,212
Mar 31, 202514.4014.4014.0014.3513.2713,691
Mar 28, 202513.9014.1013.8014.0012.959,832
Mar 27, 202513.9513.9513.7013.9512.902,978
Mar 26, 202513.9513.9513.7013.7012.675,500
Mar 25, 202513.8013.9013.6013.9012.852,168
Mar 24, 202513.5013.6513.3513.5012.4811,903
Mar 21, 202513.5013.5013.3513.3512.3518,446
Mar 20, 202513.6513.6513.3513.6012.582,728
Mar 19, 202513.4513.7513.3513.3512.3512,787
Mar 18, 202513.4513.6013.3513.5012.488,962
Mar 17, 202513.4013.7013.3513.3512.354,195
Mar 14, 202513.3013.5013.3013.5012.484,191
Mar 13, 202513.3513.5013.3013.3512.3530,868
Mar 12, 202513.5013.5013.2013.4012.39882
Mar 11, 202513.4513.5013.3513.5012.482,979
Mar 10, 202513.4513.5513.2513.5512.5316,886
Mar 7, 202513.8513.8513.4513.5012.4816,886
Mar 6, 202513.8513.9013.7513.7512.7230,921
Mar 5, 202513.8513.9013.8013.8012.766,271
Mar 4, 202513.6013.9513.6013.8512.812,229
Mar 3, 202513.5013.8013.5013.7012.673,285
Feb 28, 202513.8013.8513.3013.5012.488,463
Feb 27, 202513.5013.8513.5013.5012.485,436
Feb 26, 202513.4013.9013.4013.7012.676,901
Feb 25, 202513.2513.4013.2513.2512.253,147
Feb 24, 202513.0513.0512.9512.9511.984,903
Feb 21, 202512.8513.1012.8013.1012.1210,141
Feb 20, 202512.5513.0512.5013.0512.0714,213
Feb 19, 202512.8012.8012.5012.6011.6540,897
Feb 18, 202513.1513.1512.7512.8511.8816,628
Feb 17, 202513.0513.2512.9012.9011.934,269
Feb 14, 202513.2013.3012.9513.2512.2512,196
Feb 13, 202513.0513.2013.0513.2012.215,957
Feb 12, 202513.0013.1512.9013.0512.073,601
Feb 11, 202513.0013.1513.0013.0012.0241,275
Feb 10, 202513.0013.0012.9012.9511.988,675
Feb 7, 202512.7513.0012.7512.9511.9839,167
Feb 6, 202512.9512.9512.8012.9511.98798
Feb 5, 202512.9012.9012.8012.9011.936,105
Feb 4, 202512.6012.9012.6012.9011.936,740
Feb 3, 202512.7512.9012.6512.9011.932,082
Jan 31, 202512.8513.0012.7513.0012.0234,840
Jan 30, 202512.8013.0012.8013.0012.027,346
Jan 29, 202512.8012.8512.8012.8511.886,309
Jan 28, 202512.8013.0012.8012.8011.8425,570
Jan 27, 202512.8512.9512.8012.8011.8419,068
Jan 24, 202512.8512.9012.8012.9011.935,580
Jan 23, 202512.5512.8512.5512.8511.8874,352
Jan 22, 202512.5512.8512.4012.8511.8810,437
Jan 21, 202512.8512.8512.6012.7511.791,915
Jan 20, 202512.4012.8512.4012.8511.888,342
Jan 17, 202512.8512.9012.7012.8511.884,547
Jan 16, 202512.6012.7512.4012.5011.5632,058
Jan 15, 202512.9012.9012.4012.6011.6535,152
Jan 14, 202512.9012.9512.6012.6011.6516,546
Jan 13, 202512.9513.1012.8012.8011.844,602
Jan 10, 202512.9513.0012.7512.8511.8832,932
Jan 9, 202512.7013.0012.7012.7011.752,726
Jan 8, 202512.7512.7512.6012.7511.798,929
Jan 7, 202512.7512.7512.6012.7511.792,017
Jan 6, 202512.7512.7512.6012.7511.7930,986
Jan 3, 202512.6512.7512.6012.7511.795,113
Jan 2, 202512.7513.0012.6013.0012.023,126
Dec 31, 202412.6512.7012.6512.6511.70583
Dec 30, 202412.7513.0012.6012.6511.7010,803
Dec 27, 202412.8012.8012.6012.6011.654,201
Dec 24, 202412.8012.8012.8012.8011.84-
Dec 23, 202413.0013.0012.8012.8011.845,160
Dec 20, 202413.1013.1012.7013.0012.022,908
Dec 19, 202412.7013.3012.7013.3012.301,779
Dec 18, 202412.8513.1512.7012.7011.755,058
Dec 17, 202413.2513.2512.8013.1012.1211,727
Dec 16, 202413.0513.1012.7013.0012.0263,676
Dec 13, 202412.9013.0012.8013.0012.0235,685
Dec 12, 202413.0513.0512.8512.8511.8829,936
Dec 11, 202413.0013.2012.8513.0012.024,115
Dec 10, 202412.9013.0512.8513.0012.023,850
Dec 9, 202412.7012.8512.5512.8511.8814,509
Dec 6, 202412.6012.7012.5512.7011.7520,057
Dec 5, 202412.6012.6012.6012.6011.65622
Dec 4, 202412.3512.6512.3512.6011.654,805
Dec 3, 202412.6512.6512.3012.5011.563,854
Dec 2, 202412.4512.6012.3012.3011.387,690
Nov 29, 202412.3512.6012.2512.5011.568,304
Nov 28, 202412.4012.4012.2512.2511.336,727
Nov 27, 202412.4512.4512.2512.2511.334,241
Nov 26, 202412.4512.4512.2512.2511.33403
Nov 25, 202412.2012.4012.2012.2011.288,468
Nov 22, 202412.2012.5012.2012.3011.387,023
Nov 21, 202412.2012.2012.1512.2011.284,065
Nov 20, 202412.2012.5512.2012.3011.387,012
Nov 19, 202412.6012.7512.2012.2011.285,731
Nov 18, 202412.7012.7012.3012.3011.382,231
Nov 15, 202412.2512.8012.2512.8011.847,623
Nov 14, 202412.3012.4012.1012.2511.338,044
Nov 13, 202412.2012.5512.1012.1511.2410,598
Nov 12, 202412.5512.5512.2012.2011.2816,759
Nov 11, 202412.5012.5012.2012.3511.4249,827
Nov 8, 202412.4012.4012.2512.2511.339,617
Nov 7, 202412.2512.4012.2512.4011.476,669
Nov 6, 202412.4012.4012.2012.2011.289,973
Nov 5, 202412.6512.6512.5012.5011.56805
Nov 4, 202412.5012.5012.3512.3511.422,126
Nov 1, 202412.6512.7012.4012.5011.569,704
Oct 31, 202412.6512.6512.4012.6011.6510,596
Oct 30, 202412.5512.6012.4012.4011.477,238
Oct 29, 202412.5512.6012.5512.6011.6569
Oct 28, 202412.6012.6012.6012.6011.6542
Oct 25, 202412.7012.7012.4012.7011.758,669
Oct 24, 202412.5512.7012.4012.6511.708,001
Oct 23, 202412.6512.7512.6012.6511.7018,129
Oct 22, 202412.8012.8012.5012.5011.565,453
Oct 21, 202412.8012.8012.5512.7511.792,215
Oct 18, 202412.5012.8012.5012.8011.842,350
Oct 17, 202412.6012.6012.2512.5011.563,465
Oct 16, 202412.5512.6012.5512.6011.652,238
Oct 15, 202412.6512.6512.3512.6011.6511,803
Oct 14, 202412.6012.6012.3012.3011.383,783
Oct 11, 202412.3512.4012.3012.4011.477,172
Oct 10, 202412.5012.5012.3012.5011.5626,105
Oct 9, 202412.5012.5012.3512.5011.563,492
Oct 8, 202412.4012.4012.4012.4011.47893
Oct 7, 202412.3012.3012.3012.3011.382,666
Oct 4, 202412.6012.6512.3012.3011.381,766
Oct 3, 202412.5012.5512.3012.3011.388,701
Oct 2, 202412.5012.5012.2012.2011.289,566
Oct 1, 202412.4012.7012.4012.7011.752,824
Sep 30, 202412.5012.8012.4012.4011.4712,853
Sep 27, 202412.8012.8012.5012.5011.5616,874
Sep 26, 202412.8012.8012.5012.5011.56694
Sep 25, 202412.5512.5512.5512.5511.61870
Sep 24, 202412.8012.8012.5012.5011.562,277
Sep 23, 202412.5012.5012.5012.5011.565,679
Sep 20, 202412.6512.7012.5012.7011.756,779
Sep 19, 202412.8012.8012.5012.5011.564,461
Sep 18, 202412.7012.8012.5012.8011.84414
Sep 17, 202412.8012.8012.5012.6011.651,166
Sep 16, 202412.8012.8012.5012.8011.845,092
Sep 13, 202412.7513.0012.6512.6511.7012,906
Sep 12, 2024 1 Dividend
Sep 12, 202412.8013.0012.1012.8011.847,888
Sep 11, 202413.5013.5013.1013.3011.3835,440
Sep 10, 202413.4513.4513.0513.1011.2027,934
Sep 9, 202413.2013.3013.0013.3011.3812,181
Sep 6, 202413.3013.3013.0513.0511.166,959
Sep 5, 202413.5013.5013.3013.3011.3813,068
Sep 4, 202413.4513.5013.3513.4511.508,934
Sep 3, 202413.5013.5013.2013.3011.381,986
Sep 2, 202413.3513.5513.1513.1511.251,497
Aug 30, 202413.2513.5012.9013.5011.5513,545
Aug 29, 202413.2013.2012.9013.2011.299,471
Aug 28, 202413.2013.2012.9013.1011.2017,683
Aug 27, 202413.2013.2012.9012.9511.0810,040
Aug 26, 202413.2513.2513.2513.2511.33-
Aug 23, 202413.2013.4013.1013.2511.337,067
Aug 22, 202413.1513.2013.1013.2011.299,482
Aug 21, 202413.1513.1513.0013.0011.122,564
Aug 20, 202413.1513.1513.0013.1011.204,184
Aug 19, 202413.1513.1512.9012.9011.0315,053
Aug 16, 202413.1513.1512.9513.1511.254,532
Aug 15, 202413.1513.1512.9013.1511.259,665
Aug 14, 202413.0513.1513.0013.1511.2523,774
Aug 13, 202412.9513.0512.9013.0511.16657
Aug 12, 202413.1513.1512.8012.9011.033,278
Aug 9, 202412.8013.1512.8012.8510.9936,175
Aug 8, 202412.6512.7012.6012.6010.782,877
Aug 7, 202412.6012.7012.4512.7010.866,957
Aug 6, 202413.0013.0012.5012.5010.6931,669
Aug 5, 202412.6513.0012.6513.0011.128,117
Aug 2, 202412.8512.9512.6512.6510.821,771
Aug 1, 202412.6513.0512.6512.6510.8210,990
Jul 31, 202412.9012.9012.6512.6510.821,077
Jul 30, 202412.7012.7012.7012.7010.86347
Jul 29, 202412.5512.8512.5012.6010.787,627
Jul 26, 202412.6012.8512.6012.8510.991,094
Jul 25, 202412.5512.8512.4512.8510.9918,395
Jul 24, 202413.0013.0012.7512.7510.903,100
Jul 23, 202412.8012.8012.7012.7510.906,490
Jul 22, 202412.7512.9012.7512.7510.9014,020
Jul 19, 202412.8012.8012.8012.8010.95161
Jul 18, 202412.9513.0012.8512.8510.995,162
Jul 17, 202412.9512.9512.9012.9011.031,147
Jul 16, 202412.9012.9512.9012.9011.03486
Jul 15, 202412.9513.0012.9512.9511.08788
Jul 12, 202412.8512.8512.7512.7510.901,347
Jul 11, 202412.7512.8012.5012.7510.9011,973
Jul 10, 202412.7512.8012.7512.7510.90580
Jul 9, 202413.0013.0012.7512.8010.955,708
Jul 8, 202413.0013.0012.7512.7510.906,173
Jul 5, 202413.0013.0012.9513.0011.12766
Jul 4, 202412.9512.9512.9512.9511.08-
Jul 3, 202413.0013.0012.9512.9511.082,255
Jul 2, 202413.2013.2013.1013.2011.292,455
Jul 1, 202413.1013.1013.1013.1011.209,004
Jun 28, 202412.9013.1012.7512.7510.908,910
Jun 27, 202412.7512.9012.7512.9011.033,309
Jun 26, 202413.0013.0012.7012.7010.86643
Jun 25, 202413.4513.4512.7512.8010.956,472
Jun 24, 202413.3513.3513.2513.2511.332,605
Jun 21, 202413.3013.3013.2013.2011.295,447
Jun 20, 202413.1013.3012.9513.3011.387,963
Jun 19, 202412.9512.9512.7012.9511.081,999
Jun 18, 202412.9012.9012.6512.6510.8211,042
Jun 17, 202412.6512.6512.6512.6510.825,130
Jun 14, 202412.9512.9512.8012.8010.95263
Jun 13, 202412.9512.9512.8512.9511.083,611
Jun 12, 202412.9013.1512.7512.7510.9015,244
Jun 11, 202413.0513.1012.6512.6510.8215,728
Jun 10, 202413.0513.2013.0513.1011.202,012
Jun 7, 202413.2513.2512.7512.8510.9936,123
Jun 6, 202413.1513.2513.1513.2011.296,564
Jun 5, 202413.3513.3513.2013.2011.297,484
Jun 4, 202413.2513.4513.1513.4511.501,274
Jun 3, 202413.3513.5013.2513.5011.551,244
May 31, 202413.0513.4513.0013.4511.5044,285
May 30, 202413.3013.3013.0013.0011.125,264
May 29, 202413.4013.4513.1513.1511.2597,375
May 28, 202413.5013.5013.1513.1511.256,275
May 27, 202413.5013.5013.5013.5011.55-
May 24, 202413.2513.5013.2513.5011.5540,272
May 23, 202413.0513.2513.0513.2511.3312,732
May 22, 202413.1513.1513.0013.0511.1613,842
May 21, 202413.0513.0513.0513.0511.162,249
May 20, 202413.0513.0513.0513.0511.168,831
May 17, 202413.0513.1012.9012.9011.0317,100
May 16, 202413.0513.1513.0513.1511.253,977
May 15, 202413.1013.1012.9513.0011.129,233
May 14, 202413.1013.1012.9513.0011.1224,237
May 13, 202413.0013.2013.0013.1511.2523,023
May 10, 202413.3013.3012.9012.9011.0325,364
May 9, 202413.2013.3013.0513.1011.2022,724
May 8, 202413.1013.2013.0513.1511.259,638
May 7, 202413.2013.2013.0513.1511.257,537
May 3, 202413.1013.2012.8012.8010.9512,042
May 2, 2024 1 Dividend
May 2, 202413.7013.7013.0013.1011.2022,039

Related Tickers

WESR.TA Wesure Global Tech Ltd
495.00
-0.70%
 
IFC-PF.TO Intact Financial Corporation
22.65
+0.67%
 
8766.T Tokio Marine Holdings, Inc.
5,649.00
-0.34%
 
IFC-PI.TO Intact Financial Corporation
22.73
0.00%
 
MKV.BE Markel Corp
1,663.00
+3.94%
 
AHL-PD Aspen Insurance Holdings Limited
18.84
+1.18%
 
TKOMY Tokio Marine Holdings, Inc.
39.67
+0.18%
 
GJF.OL Gjensidige Forsikring ASA
250.20
+0.64%
 
LDA.MC Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros
1.2880
-0.62%
 
WTM White Mountains Insurance Group, Ltd.
1,788.32
+2.37%