Beazley plc (FRA:2D7)
Germany · Delayed Price · Currency is EUR 14.70
+0.21 (1.45%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:2D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |