Stifel Financial Corp. (FRA:2SI)
Germany · Delayed Price · Currency is EUR 67.00
-1.00 (-1.47%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:2SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Aug 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | - |
| Aug 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Aug 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Aug 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Aug 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Aug 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Aug 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Aug 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Jul 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| Jul 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Jul 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | - |
| Jul 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jul 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jul 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Jul 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Jul 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Jul 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jul 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Jul 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jul 14, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jul 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jul 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | - |
| Jul 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Jul 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Jul 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Jul 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jul 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jun 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jun 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jun 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Jun 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Jun 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |