Standard Life plc (FRA:1BF)
Germany · Delayed Price · Currency is EUR 8.90
+0.09 (1.02%)
At close: Apr 23, 2026
FRA:1BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.66% | 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% | - |
| Mar 19, 2026 | 8.23 | 8.23 | 8.02 | 8.02 | 7.71 | -2.73% | 200 |
| Mar 18, 2026 | 8.14 | 8.29 | 8.14 | 8.25 | 7.92 | 0.55% | 3,141 |
| Mar 17, 2026 | 7.97 | 8.20 | 7.97 | 8.20 | 7.88 | 2.18% | 409 |
| Mar 16, 2026 | 8.21 | 8.21 | 7.73 | 8.03 | 7.71 | 0.63% | 1,400 |
| Mar 13, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.66 | -2.45% | 20 |
| Mar 12, 2026 | 8.13 | 8.26 | 8.13 | 8.18 | 7.86 | 0.37% | 10,512 |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.83 | -1.45% | - |
| Mar 10, 2026 | 8.11 | 8.27 | 8.11 | 8.27 | 7.94 | 2.48% | 500 |
| Mar 9, 2026 | 8.11 | 8.11 | 7.96 | 8.07 | 7.75 | -3.76% | 4,900 |
| Mar 6, 2026 | 8.48 | 8.48 | 8.38 | 8.38 | 8.05 | -2.73% | 14,955 |
| Mar 5, 2026 | 8.51 | 8.62 | 8.51 | 8.62 | 8.28 | 4.61% | 470 |
| Mar 4, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.91 | -2.72% | - |
| Mar 3, 2026 | 8.76 | 8.76 | 8.17 | 8.47 | 8.14 | -1.80% | 3,819 |
| Mar 2, 2026 | 8.73 | 8.73 | 8.62 | 8.62 | 8.28 | -1.82% | 1,428 |
| Feb 27, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.44 | -0.57% | - |
| Feb 26, 2026 | 8.67 | 8.83 | 8.67 | 8.83 | 8.49 | 1.44% | 670 |
| Feb 25, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.37 | - | - |
| Feb 24, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.37 | -1.92% | - |
| Feb 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.53 | -0.34% | - |
| Feb 20, 2026 | 8.82 | 8.91 | 8.80 | 8.91 | 8.56 | 1.19% | 451 |
| Feb 19, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.46 | -0.73% | 815 |
| Feb 18, 2026 | 8.84 | 8.87 | 8.84 | 8.87 | 8.52 | 0.97% | 1,250 |
| Feb 17, 2026 | 8.52 | 8.78 | 8.52 | 8.78 | 8.44 | 2.69% | 800 |
| Feb 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.22 | -1.38% | - |
| Feb 13, 2026 | 8.52 | 8.68 | 8.52 | 8.67 | 8.33 | 1.23% | 722 |
| Feb 12, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.23 | -0.17% | 20,000 |
| Feb 11, 2026 | 8.56 | 8.64 | 8.56 | 8.58 | 8.25 | 1.06% | 2,779 |