Standard Life plc (FRA:1BF)
Germany · Delayed Price · Currency is EUR 7.82
-0.01 (-0.13%)
At close: Mar 27, 2026
FRA:1BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.85 | 7.85 | 7.79 | 7.82 | 7.82 | -0.13% | 110 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | -1.69% | 1,000 |
| Mar 25, 2026 | 7.85 | 7.97 | 7.83 | 7.97 | 7.97 | 2.38% | 4,192 |
| Mar 24, 2026 | 7.76 | 7.78 | 7.63 | 7.78 | 7.78 | 0.91% | 2,420 |
| Mar 23, 2026 | 7.51 | 7.82 | 7.37 | 7.71 | 7.71 | -4.28% | 2,250 |
| Mar 20, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.44% | - |
| Mar 19, 2026 | 8.23 | 8.23 | 8.02 | 8.02 | 8.02 | -2.73% | 200 |
| Mar 18, 2026 | 8.14 | 8.29 | 8.14 | 8.25 | 8.25 | 0.55% | 3,141 |
| Mar 17, 2026 | 7.97 | 8.20 | 7.97 | 8.20 | 8.20 | 2.18% | 409 |
| Mar 16, 2026 | 8.21 | 8.21 | 7.73 | 8.03 | 8.03 | 0.63% | 1,400 |
| Mar 13, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -2.45% | 20 |
| Mar 12, 2026 | 8.13 | 8.26 | 8.13 | 8.18 | 8.18 | 0.37% | 10,512 |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.45% | - |
| Mar 10, 2026 | 8.11 | 8.27 | 8.11 | 8.27 | 8.27 | 2.48% | 500 |
| Mar 9, 2026 | 8.11 | 8.11 | 7.96 | 8.07 | 8.07 | -3.76% | 4,900 |
| Mar 6, 2026 | 8.48 | 8.48 | 8.38 | 8.38 | 8.38 | -2.73% | 14,955 |
| Mar 5, 2026 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 4.61% | 470 |
| Mar 4, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.72% | - |
| Mar 3, 2026 | 8.76 | 8.76 | 8.17 | 8.47 | 8.47 | -1.80% | 3,819 |
| Mar 2, 2026 | 8.73 | 8.73 | 8.62 | 8.62 | 8.62 | -1.82% | 1,428 |
| Feb 27, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.57% | - |
| Feb 26, 2026 | 8.67 | 8.83 | 8.67 | 8.83 | 8.83 | 1.44% | 670 |
| Feb 25, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| Feb 24, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.92% | - |
| Feb 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.34% | - |
| Feb 20, 2026 | 8.82 | 8.91 | 8.80 | 8.91 | 8.91 | 1.19% | 451 |
| Feb 19, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | -0.73% | 815 |
| Feb 18, 2026 | 8.84 | 8.87 | 8.84 | 8.87 | 8.87 | 0.97% | 1,250 |
| Feb 17, 2026 | 8.52 | 8.78 | 8.52 | 8.78 | 8.78 | 2.69% | 800 |
| Feb 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.38% | - |
| Feb 13, 2026 | 8.52 | 8.68 | 8.52 | 8.67 | 8.67 | 1.23% | 722 |
| Feb 12, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | -0.17% | 20,000 |
| Feb 11, 2026 | 8.56 | 8.64 | 8.56 | 8.58 | 8.58 | 1.06% | 2,779 |
| Feb 10, 2026 | 8.36 | 8.49 | 8.36 | 8.49 | 8.49 | -2.13% | 850 |
| Feb 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | - |
| Feb 6, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 0.40% | 220 |
| Feb 5, 2026 | 8.72 | 8.76 | 8.72 | 8.76 | 8.76 | -2.34% | 9 |
| Feb 4, 2026 | 8.72 | 9.00 | 8.72 | 8.97 | 8.97 | 3.52% | 562 |
| Feb 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.58% | - |
| Feb 2, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.29% | - |
| Jan 30, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.67% | - |
| Jan 29, 2026 | 8.63 | 8.79 | 8.63 | 8.79 | 8.79 | 0.92% | 2,525 |
| Jan 28, 2026 | 8.52 | 8.76 | 8.52 | 8.71 | 8.71 | 1.04% | 18,645 |
| Jan 27, 2026 | 8.33 | 8.63 | 8.33 | 8.62 | 8.62 | 3.67% | 5,334 |
| Jan 26, 2026 | 8.45 | 8.62 | 8.32 | 8.32 | 8.32 | -1.31% | 700 |
| Jan 23, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.74% | 241 |
| Jan 22, 2026 | 8.54 | 8.54 | 8.20 | 8.20 | 8.20 | -4.60% | 1,500 |
| Jan 21, 2026 | 8.54 | 8.67 | 8.54 | 8.60 | 8.60 | -0.87% | 2,000 |
| Jan 20, 2026 | 8.59 | 8.68 | 8.59 | 8.67 | 8.67 | -0.57% | 6,000 |
| Jan 19, 2026 | 8.53 | 8.76 | 8.53 | 8.72 | 8.72 | -0.74% | 8,000 |