St. James's Place plc (FRA:1IV)
Germany · Delayed Price · Currency is EUR 13.70
0.00 (0.00%)
Last updated: Jun 2, 2026, 7:32 PM CET
FRA:1IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | - | -2.16% | - |
| Jun 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| May 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| May 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| May 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| May 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| May 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| May 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| May 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| May 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| May 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| May 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| May 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| May 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| May 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| May 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| May 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 250 |
| May 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| May 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| May 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| May 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| May 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | - |
| Apr 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | - |
| Apr 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Apr 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Apr 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Apr 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Apr 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Apr 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Apr 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Apr 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Apr 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Apr 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.64% | - |
| Apr 2, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.52% | - |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.06% | - |
| Mar 31, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.74% | - |
| Mar 30, 2026 | 13.48 | 13.49 | 13.48 | 13.49 | 13.49 | -2.53% | 106 |
| Mar 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.29% | - |
| Mar 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.08% | - |
| Mar 25, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.03 | -0.14% | - |
| Mar 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.05 | 2.53% | - |
| Mar 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.70 | -3.55% | - |
| Mar 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.21 | -2.11% | - |