AJ Bell plc (FRA:3FY)
Germany · Delayed Price · Currency is EUR 7.00
-0.15 (-2.10%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:3FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.10 | -0.81% | - |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 1.64% | - |
| Apr 14, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.05 | 2.52% | - |
| Apr 13, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.90 | - | - |
| Apr 10, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.90 | -0.83% | - |
| Apr 9, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.95 | 3.45% | - |
| Apr 8, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.75 | 3.57% | - |
| Apr 7, 2026 | 5.55 | 5.80 | 5.55 | 5.60 | 5.55 | 3.70% | 4,102 |
| Apr 2, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.36 | -0.92% | - |
| Apr 1, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | 1.87% | - |
| Mar 31, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.31 | 1.90% | - |
| Mar 30, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.21 | - | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.21 | -0.94% | - |
| Mar 26, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.26 | - | - |
| Mar 25, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.26 | 2.91% | - |
| Mar 24, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.11 | 3.00% | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.96 | -2.91% | - |