Standard Life plc (FRA:1BF)
Germany · Delayed Price · Currency is EUR 11.17
+0.24 (2.20%)
Last updated: Aug 26, 2026, 12:10 PM CET
FRA:1BF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.95 | 11.04 | 10.95 | 11.04 | - | 1.01% | - |
| Aug 25, 2026 | 11.01 | 11.10 | 10.93 | 10.93 | 10.93 | -1.97% | 703 |
| Aug 24, 2026 | 11.05 | 11.15 | 10.95 | 11.15 | 11.15 | 4.69% | 2,508 |
| Aug 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 650 |
| Aug 20, 2026 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | -1.84% | 650 |
| Aug 19, 2026 | 10.71 | 10.86 | 10.71 | 10.86 | 10.86 | -0.18% | 70 |
| Aug 18, 2026 | 10.65 | 10.88 | 10.65 | 10.88 | 10.88 | 0.65% | 1,500 |
| Aug 17, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.65% | - |
| Aug 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.46% | 1,775 |
| Aug 13, 2026 | 10.71 | 10.91 | 10.71 | 10.79 | 10.79 | 1.89% | 1,775 |
| Aug 12, 2026 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 0.57% | 400 |
| Aug 11, 2026 | 10.83 | 11.12 | 10.53 | 10.53 | 10.53 | -3.31% | 2,450 |
| Aug 10, 2026 | 11.03 | 11.03 | 10.89 | 10.89 | 10.89 | -0.46% | 1,754 |
| Aug 7, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.46% | - |
| Aug 6, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.55% | 1,000 |
| Aug 5, 2026 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 0.55% | 1,000 |
| Aug 4, 2026 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -1.36% | 190 |
| Aug 3, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.45% | - |
| Jul 31, 2026 | 10.80 | 10.99 | 10.80 | 10.99 | 10.99 | 0.37% | 2,085 |
| Jul 30, 2026 | 10.58 | 10.95 | 10.58 | 10.95 | 10.95 | 3.60% | 200 |
| Jul 29, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.03% | - |
| Jul 28, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | - |
| Jul 27, 2026 | 11.02 | 11.02 | 10.67 | 10.67 | 10.67 | 0.85% | 3,230 |
| Jul 24, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.28% | - |
| Jul 23, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.38% | - |
| Jul 22, 2026 | 10.68 | 10.72 | 10.65 | 10.65 | 10.65 | -0.28% | 6,500 |
| Jul 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.84% | - |
| Jul 20, 2026 | 10.45 | 10.77 | 10.45 | 10.77 | 10.77 | - | 60 |
| Jul 17, 2026 | 10.61 | 10.77 | 10.61 | 10.77 | 10.77 | 0.28% | 10,000 |
| Jul 16, 2026 | 10.53 | 10.74 | 10.53 | 10.74 | 10.74 | 4.68% | 200 |
| Jul 15, 2026 | 10.20 | 10.26 | 10.20 | 10.26 | 10.26 | -0.87% | 25,500 |
| Jul 14, 2026 | 10.19 | 10.35 | 10.19 | 10.35 | 10.35 | 2.88% | 1,000 |
| Jul 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.69% | - |
| Jul 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.88% | - |
| Jul 9, 2026 | 9.82 | 10.22 | 9.82 | 10.22 | 10.22 | 2.25% | 1,120 |
| Jul 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.20% | - |
| Jul 7, 2026 | 9.98 | 10.22 | 9.98 | 10.22 | 10.22 | 2.46% | 495 |
| Jul 6, 2026 | 10.16 | 10.16 | 9.98 | 9.98 | 9.98 | 0.35% | 575 |
| Jul 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% | - |
| Jul 2, 2026 | 9.87 | 9.98 | 9.87 | 9.97 | 9.97 | 1.17% | 400 |
| Jul 1, 2026 | 9.61 | 9.87 | 9.61 | 9.86 | 9.86 | 2.60% | 76 |
| Jun 30, 2026 | 9.71 | 9.71 | 9.61 | 9.61 | 9.61 | -1.64% | 8,800 |
| Jun 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.61% | - |
| Jun 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.99% | - |
| Jun 25, 2026 | 9.61 | 9.86 | 9.61 | 9.81 | 9.81 | 2.72% | 442 |
| Jun 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.83% | - |
| Jun 23, 2026 | 9.51 | 9.63 | 9.51 | 9.63 | 9.63 | 2.61% | 500 |
| Jun 22, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.46% | - |
| Jun 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.54% | - |
| Jun 18, 2026 | 9.26 | 9.39 | 9.26 | 9.39 | 9.39 | 0.75% | 720 |