Stifel Financial Corp. (FRA:2SI)
Germany · Delayed Price · Currency is EUR 58.50
-0.50 (-0.85%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:2SI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | - | -0.85% | - |
| Jun 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jun 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.35% | - |
| May 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.21 | -0.83% | - |
| May 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | -2.44% | - |
| May 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.20 | - | - |
| May 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.20 | - | 1 |
| May 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.20 | -0.81% | - |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | - | - |
| May 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | - | - |
| May 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | -1.59% | 37 |
| May 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | - | - |
| May 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | -0.79% | - |
| May 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.19 | 0.79% | - |
| May 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | - | - |
| May 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | 0.80% | - |
| May 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | -3.10% | - |
| May 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.18 | 0.78% | - |
| May 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.69 | -3.03% | - |
| May 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.68 | 0.76% | - |
| May 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.18 | 1.55% | - |
| May 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.18 | -0.77% | - |
| May 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | -0.76% | - |
| Apr 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.18 | -0.76% | - |
| Apr 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.68 | 0.76% | - |
| Apr 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.18 | 0.77% | - |
| Apr 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | - | - |
| Apr 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | - | - |
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | -5.80% | - |
| Apr 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.66 | 0.73% | - |
| Apr 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.16 | -0.72% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.66 | 2.22% | - |
| Apr 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.17 | -1.46% | - |
| Apr 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.16 | 1.48% | - |
| Apr 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.17 | 1.50% | - |
| Apr 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.17 | 2.31% | - |
| Apr 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | - | - |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | - | - |
| Apr 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | 4.00% | - |
| Apr 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | - | - |
| Apr 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | -1.57% | - |
| Apr 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.19 | 0.79% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | 1.61% | - |
| Mar 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | 1.64% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.70 | -3.17% | - |
| Mar 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | 0.80% | - |
| Mar 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | 0.81% | - |
| Mar 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | - | - |
| Mar 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.70 | 1.64% | - |
| Mar 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.70 | 0.83% | - |