Singapore markets open in 5 hours 1 minute

FirstGroup plc (FGR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9300+0.0440 (+2.33%)
As of 08:05AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20241.93001.93001.93001.93001.930052
03 Jul 20241.88601.88601.88601.88601.8860-
02 Jul 20241.91201.91201.91201.91201.9120-
01 Jul 20241.85901.85901.85901.85901.8590-
28 Jun 20241.89101.89101.89101.89101.8910-
27 Jun 20241.86201.86201.86201.86201.8620-
26 Jun 20241.86301.86301.86301.86301.8630-
25 Jun 20241.83101.83101.83101.83101.8310-
24 Jun 20241.79601.79601.79601.79601.7960-
21 Jun 20241.82701.82701.82701.82701.8270-
20 Jun 20241.80101.80101.80101.80101.8010-
19 Jun 20241.82001.82001.82001.82001.8200-
18 Jun 20241.81001.81001.81001.81001.8100-
17 Jun 20241.81401.81401.81401.81401.8140-
14 Jun 20241.84901.84901.84901.84901.8490-
13 Jun 20241.86801.86801.86801.86801.8680-
12 Jun 20241.95401.95401.87101.87101.871052
11 Jun 20241.99501.99501.99501.99501.9950-
10 Jun 20242.01602.06601.99902.06602.0660102
07 Jun 20242.03802.05202.03802.05202.052050
06 Jun 20242.00202.00202.00202.00202.0020-
05 Jun 20241.98501.98501.98501.98501.9850-
04 Jun 20242.01402.01402.01402.01402.0140-
03 Jun 20241.99601.99601.99601.99601.9960-
31 May 20242.00402.00402.00402.00402.0040-
30 May 20241.94701.94701.94701.94701.9470-
29 May 20241.98701.98701.98701.98701.9870-
28 May 20241.96301.96301.96301.96301.9630-
27 May 20241.96101.96101.96101.96101.9610-
24 May 20241.97701.97701.97701.97701.9770-
23 May 20242.03202.03202.03202.03202.0320-
22 May 20242.00802.00802.00802.00802.0080-
21 May 20241.99301.99301.99301.99301.9930-
20 May 20241.99301.99301.99301.99301.9930-
17 May 20241.98201.98201.98201.98201.9820-
16 May 20242.00202.00202.00202.00202.0020-
15 May 20242.02802.02802.02802.02802.0280-
14 May 20241.96901.96901.96901.96901.9690-
13 May 20241.96801.96801.96801.96801.9680-
10 May 20241.95801.95801.95801.95801.9580-
09 May 20241.95701.95701.95701.95701.9570-
08 May 20241.93501.93501.93501.93501.9350-
07 May 20241.94201.94201.94201.94201.9420-
06 May 20241.94201.94201.94201.94201.9420-
03 May 20241.95201.95201.95201.95201.9520-
02 May 20241.91901.91901.91901.91901.9190-
30 Apr 20241.94701.94701.94701.94701.9470-
29 Apr 20241.92101.92101.92101.92101.9210-
26 Apr 20241.92901.92901.92901.92901.9290-
25 Apr 20241.98001.98301.98001.98301.98305,000
24 Apr 20241.99801.99801.99801.99801.9980-
23 Apr 20241.96201.96201.96201.96201.9620-
22 Apr 20241.94601.94601.94601.94601.9460-
19 Apr 20241.93501.93501.93501.93501.9350-
18 Apr 20241.94301.94301.94301.94301.9430-
17 Apr 20241.95101.95101.95101.95101.9510-
16 Apr 20241.98801.98801.98801.98801.9880-
15 Apr 20242.02002.02002.02002.02002.0200-
12 Apr 20242.05002.05002.05002.05002.0500-
11 Apr 20242.04202.04202.04202.04202.0420-
10 Apr 20242.05002.05002.05002.05002.0500-
09 Apr 20242.06002.06002.06002.06002.0600-
08 Apr 20242.06602.06602.06602.06602.0660-
05 Apr 20242.05202.05202.05202.05202.0520-
04 Apr 20242.06802.06802.06802.06802.0680-
03 Apr 20242.08802.08802.08802.08802.0880-
02 Apr 20242.11402.11402.11402.11402.1140-
28 Mar 20242.12002.12002.12002.12002.1200-
27 Mar 20242.11202.11202.11202.11202.1120-
26 Mar 20242.11402.11402.11402.11402.1140-
25 Mar 20242.14002.14002.14002.14002.1400-
22 Mar 20242.13202.13202.13202.13202.1320-
21 Mar 20242.14802.14802.14802.14802.1480-
20 Mar 20242.06602.06602.06602.06602.0660-
19 Mar 20242.03202.03202.03202.03202.0320-
18 Mar 20242.10402.10402.10402.10402.1040-
15 Mar 20241.95001.95001.95001.95001.9500-
14 Mar 20241.86401.86401.86401.86401.8640-
13 Mar 20241.90601.90601.90601.90601.9060-
12 Mar 20241.89801.89801.89801.89801.8980-
11 Mar 20241.85501.85501.85501.85501.8550-
08 Mar 20241.85201.85201.85201.85201.8520-
07 Mar 20241.84701.84701.84701.84701.8470-
06 Mar 20241.82301.82301.82301.82301.8230-
05 Mar 20241.83601.83601.83601.83601.8360-
04 Mar 20241.86201.86201.86201.86201.8620-
01 Mar 20241.86401.86401.86401.86401.8640-
29 Feb 20241.81501.81501.81501.81501.8150-
28 Feb 20241.80601.80601.80601.80601.8060-
27 Feb 20241.83801.83801.83801.83801.8380-
26 Feb 20241.78601.78601.78601.78601.7860-
23 Feb 20241.80901.80901.80901.80901.8090-
22 Feb 20241.80501.80501.80501.80501.8050-
21 Feb 20241.79001.79001.79001.79001.7900-
20 Feb 20241.79401.79401.79401.79401.7940-
19 Feb 20241.78701.80001.78701.80001.8000600
16 Feb 20241.79601.79601.79601.79601.7960-
15 Feb 20241.84301.84301.84301.84301.8430-
14 Feb 20241.83901.83901.83901.83901.8390-
13 Feb 20241.86501.86501.86501.86501.8650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...