AJ Bell plc (FRA:3FY)
Germany · Delayed Price · Currency is EUR 7.15
+0.05 (0.70%)
At close: Aug 26, 2026
FRA:3FY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 24, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Aug 21, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 2.17% | - |
| Aug 20, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Aug 19, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -2.13% | - |
| Aug 18, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | - |
| Aug 17, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 13, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Aug 12, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 11, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | - |
| Aug 10, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 7, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | - |
| Aug 6, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Aug 5, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | - |
| Aug 4, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | - |
| Aug 3, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jul 31, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Jul 30, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | - |
| Jul 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 28, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jul 27, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | - |
| Jul 24, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 23, 2026 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Jul 22, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | - |
| Jul 21, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -1.43% | - |
| Jul 20, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | - |
| Jul 17, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 15, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | - |
| Jul 14, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Jul 13, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jul 10, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 0.71% | - |
| Jul 9, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 8, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Jul 7, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Jul 6, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 5.07% | 608 |
| Jun 30, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | - |
| Jun 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| 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% | - |