St. James's Place plc (FRA:1IV)
Germany · Delayed Price · Currency is EUR 12.90
-1.20 (-8.51%)
At close: Jul 17, 2026
FRA:1IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -8.51% | - |
| Jul 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Jul 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jul 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Jul 10, 2026 | 15.00 | 15.00 | 14.10 | 14.20 | 14.20 | -4.05% | 2,743 |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Jul 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Jul 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Jul 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Jul 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jul 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Jun 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jun 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jun 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jun 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jun 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jun 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Jun 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Jun 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Jun 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jun 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jun 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jun 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jun 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jun 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jun 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| 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 |