Standard Life plc (FRA:1BF)
Germany · Delayed Price · Currency is EUR 8.98
+0.05 (0.62%)
Last updated: Jun 2, 2026, 8:02 AM CET
FRA:1BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.62% | 108 |
| Jun 1, 2026 | 9.11 | 9.11 | 8.92 | 8.92 | 8.92 | -2.83% | 1,193 |
| May 29, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.08% | - |
| May 28, 2026 | 9.21 | 9.38 | 9.21 | 9.28 | 9.28 | 0.76% | 5,373 |
| May 27, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.32% | - |
| May 26, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.70% | - |
| May 25, 2026 | 9.26 | 9.40 | 9.26 | 9.40 | 9.40 | 2.01% | 400 |
| May 22, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.70% | 30 |
| May 21, 2026 | 9.01 | 9.28 | 9.01 | 9.28 | 9.28 | 3.11% | 30 |
| May 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.06% | - |
| May 19, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.28% | - |
| May 18, 2026 | 8.75 | 8.98 | 8.75 | 8.98 | 8.98 | -0.94% | 80 |
| May 15, 2026 | 8.75 | 9.07 | 8.75 | 9.07 | 9.07 | 1.57% | 225 |
| May 14, 2026 | 8.68 | 8.93 | 8.68 | 8.93 | 8.93 | 2.59% | 2,600 |
| May 13, 2026 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | -0.34% | 97 |
| May 12, 2026 | 8.99 | 8.99 | 8.73 | 8.73 | 8.73 | -1.13% | 910 |
| May 11, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.34% | - |
| May 8, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.12% | - |
| May 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.87% | 1,000 |
| May 6, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.57% | - |
| May 5, 2026 | 8.80 | 8.85 | 8.76 | 8.76 | 8.76 | -2.61% | 2,267 |
| May 4, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.24% | 220 |
| Apr 30, 2026 | 8.63 | 8.89 | 8.63 | 8.89 | 8.89 | 0.97% | 910 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 200 |
| Apr 28, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 2.27% | 400 |
| Apr 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | - |
| Apr 24, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.84% | - |
| Apr 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.02% | - |
| Apr 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.28% | - |
| Apr 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.66% | 15,105 |
| Apr 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.70% | - |
| Apr 17, 2026 | 8.56 | 8.80 | 8.56 | 8.80 | 8.80 | 6.61% | 500 |
| Apr 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Apr 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.17% | - |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% | - |
| Apr 13, 2026 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | 1.30% | 1,200 |
| Apr 10, 2026 | 8.35 | 8.35 | 8.07 | 8.07 | 8.07 | -1.82% | 3,171 |
| Apr 9, 2026 | 8.28 | 8.28 | 8.22 | 8.22 | 8.22 | 3.36% | 500 |
| Apr 8, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.95 | -0.18% | 240 |
| Apr 7, 2026 | 8.07 | 8.29 | 8.07 | 8.29 | 7.97 | 1.59% | 1,445 |
| Apr 2, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.84 | 3.29% | - |
| Apr 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.59 | - | - |
| Mar 31, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.59 | 2.86% | 500 |
| Mar 30, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.38 | -1.79% | - |
| Mar 27, 2026 | 7.85 | 7.85 | 7.79 | 7.82 | 7.52 | -0.13% | 110 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.83 | 7.83 | 7.53 | -1.69% | 1,000 |
| Mar 25, 2026 | 7.85 | 7.97 | 7.83 | 7.97 | 7.65 | 2.38% | 4,192 |
| Mar 24, 2026 | 7.76 | 7.78 | 7.63 | 7.78 | 7.48 | 0.91% | 2,420 |
| Mar 23, 2026 | 7.51 | 7.82 | 7.37 | 7.71 | 7.41 | -4.28% | 2,250 |
| Mar 20, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.74 | 0.44% | - |