Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 150.00
+1.00 (0.67%)
At close: Feb 20, 2026
FRA:5B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | - |
| Feb 19, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Feb 18, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.72% | - |
| Feb 17, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | - |
| Feb 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Feb 13, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.10% | 64 |
| Feb 12, 2026 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 1.42% | - |
| Feb 11, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 210 |
| Feb 10, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -4.64% | - |
| Feb 9, 2026 | 152.00 | 152.00 | 147.00 | 151.00 | 151.00 | -1.31% | 4 |
| Feb 6, 2026 | 162.00 | 164.00 | 153.00 | 153.00 | 153.00 | -6.13% | - |
| Feb 5, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1.88% | 90 |
| Feb 4, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.56% | - |
| Feb 3, 2026 | 168.00 | 168.00 | 156.00 | 156.00 | 156.00 | -6.59% | - |
| Feb 2, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.21% | - |
| Jan 30, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.23% | - |
| Jan 29, 2026 | 170.00 | 171.00 | 162.00 | 163.00 | 163.00 | -4.68% | 36 |
| Jan 28, 2026 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | - | - |
| Jan 27, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Jan 26, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.57% | - |
| Jan 23, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Jan 22, 2026 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1.14% | - |
| Jan 21, 2026 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | -1.12% | - |
| Jan 20, 2026 | 182.00 | 185.00 | 178.00 | 178.00 | 178.00 | -2.73% | 26 |
| Jan 19, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | -2.66% | - |
| Jan 16, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Jan 15, 2026 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | - |
| Jan 14, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | - |
| Jan 13, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Jan 12, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | -0.52% | - |
| Jan 9, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | - |
| Jan 8, 2026 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1.06% | - |
| Jan 7, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | 78 |
| Jan 6, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | -0.53% | - |
| Jan 5, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.60% | - |
| Jan 2, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -4.10% | - |
| Dec 30, 2025 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.04% | 50 |
| Dec 29, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.52% | - |
| Dec 23, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | - |
| Dec 22, 2025 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | - | 10 |
| Dec 19, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | - |
| Dec 18, 2025 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | -0.52% | - |
| Dec 17, 2025 | 193.00 | 196.00 | 192.00 | 194.00 | 194.00 | 0.52% | - |
| Dec 16, 2025 | 193.00 | 194.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| Dec 15, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | - |
| Dec 12, 2025 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| Dec 11, 2025 | 192.00 | 196.00 | 192.00 | 196.00 | 195.17 | 1.03% | - |
| Dec 10, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | 193.18 | 0.52% | - |
| Dec 9, 2025 | 194.00 | 195.00 | 193.00 | 193.00 | 192.18 | -0.52% | - |
| Dec 8, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | 193.18 | -2.02% | - |