Stifel Financial Corp. (FRA:2SI)
Germany · Delayed Price · Currency is EUR 65.00
0.00 (0.00%)
At close: Sep 18, 2026
FRA:2SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Sep 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Sep 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Sep 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Sep 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Sep 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Sep 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Sep 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Sep 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Sep 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.30% | - |
| Aug 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.71 | 0.73% | - |
| Aug 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.21 | - | - |
| Aug 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.21 | 2.24% | - |
| Aug 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.72 | -1.47% | - |
| Aug 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.71 | - | - |
| Aug 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.71 | 1.49% | - |
| Aug 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.72 | -3.60% | - |
| Aug 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.21 | -2.80% | - |
| Aug 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | - | - |
| Aug 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | -1.38% | - |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.19 | -0.68% | - |
| Aug 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.69 | 0.69% | - |
| Aug 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.19 | 0.69% | - |
| Aug 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.69 | 0.70% | - |
| Aug 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | 1.42% | - |
| Aug 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.20 | -0.70% | - |
| Aug 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.70 | -0.70% | - |
| Aug 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | - | - |
| Aug 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | - | - |
| Aug 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | 1.42% | - |
| Aug 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.20 | -0.70% | - |
| Jul 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.70 | 0.71% | - |
| Jul 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.20 | -4.08% | - |
| Jul 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.19 | 2.80% | - |
| Jul 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | 2.88% | - |
| Jul 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.21 | 0.72% | - |
| Jul 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.71 | 1.47% | - |
| Jul 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.71 | 0.74% | - |
| Jul 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.21 | 0.75% | - |
| Jul 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.72 | 1.52% | - |
| Jul 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.72 | -2.94% | - |
| Jul 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.71 | 0.74% | - |
| Jul 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.21 | 3.05% | - |
| Jul 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.22 | - | - |
| Jul 14, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.22 | 1.55% | - |
| Jul 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.23 | -0.77% | - |