Stifel Financial Corp. (FRA:2SI)
Germany · Delayed Price · Currency is EUR 65.00
-4.00 (-5.80%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:2SI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | -5.80% | - |
| Apr 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Apr 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Apr 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Apr 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Apr 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Apr 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Apr 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Apr 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Apr 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Mar 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| 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% | - |