Beazley plc (FRA:2D7)
Germany · Delayed Price · Currency is EUR 14.40
0.00 (0.00%)
At close: Mar 27, 2026
FRA:2D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Mar 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Mar 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Mar 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.51 | - | - |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.51 | - | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.51 | 0.68% | - |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.41 | - | - |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.41 | -0.68% | - |
| Mar 11, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.51 | 1.37% | 651 |
| Mar 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.31 | - | - |
| Mar 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.31 | - | - |
| Mar 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.31 | 0.69% | - |
| Mar 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | -0.68% | - |
| Mar 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.31 | -0.68% | - |
| Mar 3, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.41 | 5.00% | 200 |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | - | - |
| Feb 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | - | - |
| Feb 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | -0.71% | - |
| Feb 25, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 13.82 | 2.92% | 343 |
| Feb 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.43 | - | - |
| Feb 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.43 | - | - |
| Feb 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.43 | 0.74% | - |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33 | - | - |
| Feb 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33 | -1.45% | - |
| Feb 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | - | - |
| Feb 16, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.53 | -1.43% | 1,120 |
| Feb 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | 1.45% | - |
| Feb 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | -0.72% | - |
| Feb 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.63 | -2.11% | - |
| Feb 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.92 | -0.70% | - |
| Feb 9, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.02 | 2.14% | 500 |
| Feb 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | -3.45% | - |
| Feb 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | - | 150 |
| Feb 4, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.22 | 9.02% | 60 |
| Feb 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.04 | 3.91% | - |
| Feb 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.55 | - | - |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.55 | -0.78% | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.65 | -3.01% | - |
| Jan 28, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.04 | 2.31% | 450 |
| Jan 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.75 | - | - |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.75 | 3.17% | - |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.35 | -5.26% | - |
| Jan 22, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.04 | 4.72% | 350 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.45 | -3.79% | - |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.94 | 1.54% | - |
| Jan 19, 2026 | 9.25 | 13.40 | 9.25 | 13.00 | 12.75 | 40.54% | 3,761 |