Canada markets closed

FirstGroup plc (FGR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.9520+0.0330 (+1.72%)
At close: 08:06AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.95201.95201.95201.95201.9520-
May 02, 20241.91901.91901.91901.91901.9190-
Apr 30, 20241.94701.94701.94701.94701.9470-
Apr 29, 20241.92101.92101.92101.92101.9210-
Apr 26, 20241.92901.92901.92901.92901.9290-
Apr 25, 20241.98001.98301.98001.98301.98305,000
Apr 24, 20241.99801.99801.99801.99801.9980-
Apr 23, 20241.96201.96201.96201.96201.9620-
Apr 22, 20241.94601.94601.94601.94601.9460-
Apr 19, 20241.93501.93501.93501.93501.9350-
Apr 18, 20241.94301.94301.94301.94301.9430-
Apr 17, 20241.95101.95101.95101.95101.9510-
Apr 16, 20241.98801.98801.98801.98801.9880-
Apr 15, 20242.02002.02002.02002.02002.0200-
Apr 12, 20242.05002.05002.05002.05002.0500-
Apr 11, 20242.04202.04202.04202.04202.0420-
Apr 10, 20242.05002.05002.05002.05002.0500-
Apr 09, 20242.06002.06002.06002.06002.0600-
Apr 08, 20242.06602.06602.06602.06602.0660-
Apr 05, 20242.05202.05202.05202.05202.0520-
Apr 04, 20242.06802.06802.06802.06802.0680-
Apr 03, 20242.08802.08802.08802.08802.0880-
Apr 02, 20242.11402.11402.11402.11402.1140-
Mar 28, 20242.12002.12002.12002.12002.1200-
Mar 27, 20242.11202.11202.11202.11202.1120-
Mar 26, 20242.11402.11402.11402.11402.1140-
Mar 25, 20242.14002.14002.14002.14002.1400-
Mar 22, 20242.13202.13202.13202.13202.1320-
Mar 21, 20242.14802.14802.14802.14802.1480-
Mar 20, 20242.06602.06602.06602.06602.0660-
Mar 19, 20242.03202.03202.03202.03202.0320-
Mar 18, 20242.10402.10402.10402.10402.1040-
Mar 15, 20241.95001.95001.95001.95001.9500-
Mar 14, 20241.86401.86401.86401.86401.8640-
Mar 13, 20241.90601.90601.90601.90601.9060-
Mar 12, 20241.89801.89801.89801.89801.8980-
Mar 11, 20241.85501.85501.85501.85501.8550-
Mar 08, 20241.85201.85201.85201.85201.8520-
Mar 07, 20241.84701.84701.84701.84701.8470-
Mar 06, 20241.82301.82301.82301.82301.8230-
Mar 05, 20241.83601.83601.83601.83601.8360-
Mar 04, 20241.86201.86201.86201.86201.8620-
Mar 01, 20241.86401.86401.86401.86401.8640-
Feb 29, 20241.81501.81501.81501.81501.8150-
Feb 28, 20241.80601.80601.80601.80601.8060-
Feb 27, 20241.83801.83801.83801.83801.8380-
Feb 26, 20241.78601.78601.78601.78601.7860-
Feb 23, 20241.80901.80901.80901.80901.8090-
Feb 22, 20241.80501.80501.80501.80501.8050-
Feb 21, 20241.79001.79001.79001.79001.7900-
Feb 20, 20241.79401.79401.79401.79401.7940-
Feb 19, 20241.78701.80001.78701.80001.8000600
Feb 16, 20241.79601.79601.79601.79601.7960-
Feb 15, 20241.84301.84301.84301.84301.8430-
Feb 14, 20241.83901.83901.83901.83901.8390-
Feb 13, 20241.86501.86501.86501.86501.8650-
Feb 12, 20241.86201.86201.86201.86201.8620-
Feb 09, 20241.87101.87101.87101.87101.8710-
Feb 08, 20241.87801.87801.87801.87801.8780-
Feb 07, 20241.96401.96401.96401.96401.9640-
Feb 06, 20241.95201.95201.95201.95201.9520-
Feb 05, 20241.96701.96701.96701.96701.9670-
Feb 02, 20241.97501.97501.97501.97501.9750-
Feb 01, 20241.97001.97001.97001.97001.9700-
Jan 31, 20241.98401.98401.98401.98401.9840-
Jan 30, 20241.99901.99901.99901.99901.9990-
Jan 29, 20241.97301.97301.97301.97301.9730-
Jan 26, 20241.97101.97101.97101.97101.9710-
Jan 25, 20241.95401.95401.95401.95401.9540-
Jan 24, 20241.94001.94001.94001.94001.9400-
Jan 23, 20241.95301.95301.95301.95301.9530-
Jan 22, 20241.92001.92001.92001.92001.9200-
Jan 19, 20241.97201.97201.97201.97201.9720-
Jan 18, 20241.95701.95701.95701.95701.9570-
Jan 17, 20241.96701.96701.96701.96701.9670-
Jan 16, 20241.99301.99301.99301.99301.9930-
Jan 15, 20242.03002.03002.03002.03002.0300-
Jan 12, 20242.03002.03002.03002.03002.0300-
Jan 11, 20242.07402.07402.07402.07402.0740-
Jan 10, 20242.03602.03602.03602.03602.0360-
Jan 09, 20242.05602.05602.05602.05602.0560-
Jan 08, 20242.01802.01802.01802.01802.0180-
Jan 05, 20242.00802.00802.00802.00802.0080-
Jan 04, 20242.00602.00602.00602.00602.0060-
Jan 03, 20241.98501.98501.98501.98501.9850-
Jan 02, 20242.02002.02002.02002.02002.0200-
Dec 29, 20231.98701.98701.98701.98701.9870-
Dec 28, 20231.97701.97701.97701.97701.9770-
Dec 27, 20231.98601.98601.98601.98601.9860-
Dec 22, 20231.95801.95801.95801.95801.9580-
Dec 21, 20231.97301.97301.97301.97301.9730-
Dec 20, 20231.94101.94101.94101.94101.9410-
Dec 19, 20231.93501.93501.93501.93501.9350-
Dec 18, 20231.93201.93201.93201.93201.9320-
Dec 15, 20231.94301.94301.94301.94301.9430-
Dec 14, 20231.87101.87101.87101.87101.8710-
Dec 13, 20231.89001.89001.89001.89001.8900-
Dec 12, 20231.88801.88801.88801.88801.8880-
Dec 11, 20231.94001.94001.94001.94001.9400-
Dec 08, 20231.94601.94601.94601.94601.9460-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...