Stifel Financial Corp. (FRA:2SI)
Germany · Delayed Price · Currency is EUR 104.00
+1.00 (0.97%)
At close: Nov 28, 2025
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.60 | 0.97% | - |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.61 | - | - |
| Nov 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.61 | 1.98% | - |
| Nov 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | 1.00% | - |
| Nov 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.62 | 2.04% | - |
| Nov 21, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.63 | -3.92% | - |
| Nov 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | 3.03% | - |
| Nov 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.62 | 1.02% | - |
| Nov 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.63 | -4.85% | - |
| Nov 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.61 | - | - |
| Nov 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.61 | -2.83% | - |
| Nov 13, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.60 | 1.92% | - |
| Nov 12, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.60 | -1.89% | - |
| Nov 11, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 105.60 | 1.92% | 4 |
| Nov 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.60 | 0.97% | - |
| Nov 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.61 | 0.98% | - |
| Nov 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | - | - |
| Nov 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | -0.97% | - |
| Nov 4, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.61 | 1.98% | 33 |
| Nov 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | -0.98% | - |
| Oct 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | 0.99% | 4 |
| Oct 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | - | - |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | -0.98% | 76 |
| Oct 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | 0.99% | - |
| Oct 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | 2.02% | - |
| Oct 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.62 | - | - |
| Oct 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.62 | 3.66% | - |
| Oct 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | 1.06% | - |
| Oct 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | 1.07% | - |
| Oct 20, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.14 | 3.89% | - |
| Oct 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.66 | -4.76% | - |
| Oct 16, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | - | - |
| Oct 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | 2.72% | - |
| Oct 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.65 | -1.60% | - |
| Oct 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.14 | -1.06% | - |
| Oct 10, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | - | - |
| Oct 9, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | 0.53% | - |
| Oct 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.64 | -1.05% | - |
| Oct 7, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 94.64 | 1.06% | 32 |
| Oct 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.64 | - | - |
| Oct 3, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.64 | 0.53% | - |
| Oct 2, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.14 | -0.53% | - |
| Oct 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.64 | -2.08% | - |
| Sep 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.63 | -0.52% | - |
| Sep 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.13 | 2.12% | - |
| Sep 26, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | 0.53% | - |
| Sep 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.64 | -1.57% | - |
| Sep 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | - | - |
| Sep 23, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | -0.52% | - |
| Sep 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.63 | -0.52% | - |