Beazley plc (FRA:2D7)
Germany · Delayed Price · Currency is EUR 9.30
+0.05 (0.54%)
At close: Jan 9, 2026
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Jan 8, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | -0.54% | 1,484 |
| Jan 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Jan 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Jan 5, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -2.67% | 100 |
| Jan 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Dec 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Dec 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Dec 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Dec 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Dec 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Dec 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 450 |
| Dec 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Dec 11, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 4.55% | 100 |
| Dec 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 1,000 |
| Dec 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Dec 8, 2025 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | 5.71% | 749 |
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Nov 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Nov 25, 2025 | 9.60 | 9.60 | 9.10 | 9.10 | 9.10 | -5.21% | 600 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Nov 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Nov 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Nov 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 120 |
| Nov 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Nov 5, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | 200 |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |