Firstgroup(DE:FGR)
€2.80+0.02 (+0.72%)
DE:FGR
Firstgroup historical prices
€2.80
At close:+0.02 (+0.72%)
Firstgroup (FGR) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | +0.72% | 0 | 0.00 |
| Nov 09, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 0 | 0.00 |
| Nov 04, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | +2.92% | 0 | 0.00 |
| Nov 03, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +5.38% | 0 | 0.00 |
| Nov 02, 2026 | 2.60 | 2.66 | 2.60 | 2.60 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | +0.78% | 0 | 0.00 |
| Oct 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | 0 | 0.00 |
| Oct 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | +2.33% | 0 | 0.00 |
| Oct 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +1.57% | 0 | 0.00 |
| Oct 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | +1.60% | 0 | 0.00 |
| Oct 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | +4.17% | 0 | 0.00 |
| Oct 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 0 | 0.00 |
| Oct 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.83% | 0 | 0.00 |
| Oct 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | +3.45% | 0 | 0.00 |
| Oct 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.87% | 0 | 0.00 |
| Oct 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | +1.77% | 0 | 0.00 |
| Oct 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.89% | 0 | 0.00 |
| Oct 09, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +1.82% | 0 | 0.00 |
| Oct 08, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | +2.80% | 0 | 0.00 |
| Oct 05, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +0.94% | 0 | 0.00 |
| Sep 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | +0.95% | 0 | 0.00 |
| Sep 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | +1.94% | 0 | 0.00 |
| Sep 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | +1.98% | 0 | 0.00 |
| Sep 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | +1.00% | 0 | 0.00 |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 0 | 0.00 |
| Sep 23, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | +2.00% | 1,500 | Infinity |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | +1.01% | 0 | NaN |
| Sep 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00% | 0 | NaN |
| Sep 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | 0 | NaN |
| Sep 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | +1.00% | 0 | NaN |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | +0.50% | 0 | NaN |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | +1.53% | 0 | NaN |
| Sep 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.51% | 0 | NaN |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 0 | NaN |
| Sep 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 0 | NaN |
| Sep 09, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 0 | NaN |
| Sep 08, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 0 | NaN |
| Sep 07, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | +1.98% | 0 | NaN |
| Sep 03, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 0 | NaN |
| Sep 02, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 0 | NaN |
