Stifel Financial Corp. (FRA:2SI)
Germany · Delayed Price · Currency is EUR 63.00
+0.50 (0.80%)
At close: Mar 27, 2026
FRA:2SI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Mar 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Mar 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Mar 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Mar 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Mar 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Mar 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Mar 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Mar 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Mar 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Mar 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Mar 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Mar 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Mar 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Mar 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 4, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 1.56% | 162 |
| Mar 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -37.69% | - |
| Feb 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.21 | 55.47% | - |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 2.13% | - |
| Feb 25, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.49 | - | - |
| Feb 24, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.49 | -6.00% | - |
| Feb 23, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.47 | -0.99% | - |
| Feb 20, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.14 | - | - |
| Feb 19, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.14 | 2.54% | - |
| Feb 18, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.48 | -1.00% | - |
| Feb 17, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.14 | 1.01% | - |
| Feb 16, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.48 | -0.50% | - |
| Feb 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | -4.81% | - |
| Feb 12, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.13 | - | - |
| Feb 11, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.13 | -3.70% | - |
| Feb 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | -0.92% | - |
| Feb 9, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.46 | -0.91% | - |
| Feb 6, 2026 | 71.33 | 73.33 | 71.33 | 73.33 | 73.12 | 2.80% | 33 |
| Feb 5, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.13 | 2.88% | - |
| Feb 4, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.13 | - | - |
| Feb 3, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.13 | 1.96% | - |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.80 | -0.97% | - |
| Jan 30, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.47 | -0.96% | - |
| Jan 29, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.13 | -2.80% | - |
| Jan 28, 2026 | 69.33 | 71.33 | 69.33 | 71.33 | 71.13 | - | 149 |
| Jan 27, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.13 | - | - |
| Jan 26, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.13 | -2.73% | - |
| Jan 23, 2026 | 73.33 | 73.33 | 73.33 | 73.33 | 73.12 | 1.85% | - |
| Jan 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | 0.94% | - |
| Jan 21, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.13 | -1.84% | - |
| Jan 20, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.46 | -0.91% | - |
| Jan 19, 2026 | 73.33 | 73.33 | 73.33 | 73.33 | 73.12 | -0.90% | - |