St. James's Place plc (FRA:1IV)
Germany · Delayed Price · Currency is EUR 13.90
-0.20 (-1.42%)
At close: Aug 26, 2026
FRA:1IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.42% | - |
| Aug 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Aug 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Aug 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Aug 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Aug 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Aug 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Aug 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Aug 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Aug 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Aug 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.91% | - |
| Aug 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | 2.40% | - |
| Aug 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | - | - |
| Aug 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | - | - |
| Jul 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 1.63% | - |
| Jul 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | -2.38% | - |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | - |
| Jul 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 0.80% | - |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 2.46% | - |
| Jul 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.13 | -1.61% | - |
| Jul 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | - | 1,022 |
| Jul 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | -0.80% | - |
| Jul 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | - | - |
| Jul 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | -3.10% | - |
| Jul 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -8.51% | - |
| Jul 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | 4.44% | - |
| Jul 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 0.75% | - |
| Jul 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | - | - |
| Jul 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | -5.63% | - |
| Jul 10, 2026 | 15.00 | 15.00 | 14.10 | 14.20 | 14.12 | -4.05% | 2,743 |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | -2.63% | - |
| Jul 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | -2.56% | - |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | 2.63% | - |
| Jul 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | 2.70% | - |
| Jul 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | 2.78% | - |
| Jul 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.32 | 2.13% | - |
| Jul 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | 2.92% | - |
| Jun 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | -0.72% | - |
| Jun 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | - | - |
| Jun 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | - | - |
| Jun 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | 3.76% | - |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -0.75% | - |
| Jun 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 1.52% | - |
| Jun 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | - | - |
| Jun 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -0.75% | - |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -1.48% | - |