Beazley plc (FRA:2D7)
Germany · Delayed Price · Currency is EUR 14.54
+0.03 (0.21%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:2D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% | - |
| Jun 1, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% | - |
| May 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| May 28, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% | - |
| May 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% | - |
| May 26, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| May 25, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% | - |
| May 22, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% | - |
| May 21, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% | - |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% | - |
| May 19, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% | - |
| May 18, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% | - |
| May 15, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.18% | - |
| May 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.66% | - |
| May 13, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | - |
| May 12, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.14% | - |
| May 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.07% | - |
| May 8, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% | - |
| May 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% | - |
| May 6, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% | - |
| May 5, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% | - |
| May 4, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% | - |
| Apr 30, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Apr 29, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Apr 28, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% | - |
| Apr 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% | - |
| Apr 24, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.11% | - |
| Apr 23, 2026 | 14.49 | 14.70 | 14.49 | 14.70 | 14.70 | 1.45% | 557 |
| Apr 22, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.19% | - |
| Apr 21, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Apr 20, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% | - |
| Apr 17, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.21% | - |
| Apr 16, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.07% | - |
| Apr 15, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% | - |
| Apr 14, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% | - |
| Apr 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.65% | - |
| Apr 10, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.75% | - |
| Apr 9, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% | - |
| Apr 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Apr 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| 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 | - | - |