AJ Bell plc (FRA:3FY)
Germany · Delayed Price · Currency is EUR 6.60
-0.25 (-3.65%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:3FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Jun 25, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | - |
| Jun 24, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jun 23, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 0.74% | - |
| Jun 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 19, 2026 | 6.70 | 7.35 | 6.70 | 6.80 | 6.80 | -0.73% | 200 |
| Jun 18, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jun 17, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jun 16, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Jun 15, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jun 12, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | - |
| Jun 11, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Jun 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Jun 9, 2026 | 6.95 | 7.50 | 6.95 | 7.05 | 7.05 | 2.17% | 682 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jun 5, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | - |
| Jun 4, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.11% | - |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -2.10% | - |
| Jun 2, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.09 | 3.62% | - |
| Jun 1, 2026 | 6.85 | 6.95 | 6.85 | 6.90 | 6.84 | 0.73% | - |
| May 29, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.79 | 1.48% | 769 |
| May 28, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.69 | -2.88% | - |
| May 27, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.89 | -4.79% | - |
| May 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | 17.74% | - |
| May 25, 2026 | 7.20 | 7.20 | 6.20 | 6.20 | 6.15 | -13.89% | 672 |
| May 22, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.14 | 3.60% | - |
| May 21, 2026 | 6.90 | 6.95 | 6.70 | 6.95 | 6.89 | 16.81% | - |
| May 20, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.90 | 0.85% | - |
| May 19, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.85 | 0.85% | - |
| May 18, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.80 | 0.86% | - |
| May 15, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.75 | -1.69% | - |
| May 14, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.85 | 2.61% | - |
| May 13, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.70 | -1.71% | - |
| May 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | -2.50% | - |
| May 11, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.95 | - | - |
| May 8, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.95 | -0.83% | - |
| May 7, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.00 | - | - |
| May 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 2.54% | - |
| May 5, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.85 | 1.72% | - |
| May 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -2.52% | - |
| Apr 30, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.90 | 0.85% | - |
| Apr 29, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.85 | -0.84% | - |
| Apr 28, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.90 | - | - |
| Apr 27, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.90 | -0.83% | - |
| Apr 24, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.95 | -1.64% | - |
| Apr 23, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.05 | -3.17% | - |
| Apr 22, 2026 | 6.30 | 6.75 | 6.30 | 6.30 | 6.25 | 0.80% | 230 |
| Apr 21, 2026 | 6.20 | 6.70 | 6.20 | 6.25 | 6.20 | - | 220 |
| Apr 20, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.20 | 1.63% | - |
| Apr 17, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.10 | - | - |