Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 188.00
-1.00 (-0.53%)
At close: Jan 7, 2026
FRA:5B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 197.00 | 199.00 | 197.00 | 198.00 | 197.16 | 0.51% | - |
| Dec 4, 2025 | 196.00 | 198.00 | 196.00 | 197.00 | 196.17 | 0.51% | - |
| Dec 3, 2025 | 194.00 | 196.00 | 194.00 | 196.00 | 195.17 | - | - |
| Dec 2, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 195.17 | 0.51% | - |
| Dec 1, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 194.17 | - | - |
| Nov 28, 2025 | 196.00 | 197.00 | 195.00 | 195.00 | 194.17 | - | - |
| Nov 27, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.17 | -0.51% | - |
| Nov 26, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 195.17 | - | - |
| Nov 25, 2025 | 195.00 | 197.00 | 195.00 | 196.00 | 195.17 | 0.51% | - |
| Nov 24, 2025 | 197.00 | 197.00 | 195.00 | 195.00 | 194.17 | -1.02% | 7 |
| Nov 21, 2025 | 196.00 | 200.00 | 196.00 | 197.00 | 196.17 | 0.51% | - |
| Nov 20, 2025 | 196.00 | 196.00 | 195.00 | 196.00 | 195.17 | 0.51% | - |
| Nov 19, 2025 | 193.00 | 195.00 | 190.00 | 195.00 | 194.17 | 1.56% | - |
| Nov 18, 2025 | 191.00 | 194.00 | 191.00 | 192.00 | 191.19 | - | - |
| Nov 17, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 191.19 | -0.52% | - |
| Nov 14, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 192.18 | 0.52% | - |
| Nov 13, 2025 | 192.00 | 193.00 | 189.00 | 192.00 | 191.19 | 0.52% | - |
| Nov 12, 2025 | 191.00 | 193.00 | 191.00 | 191.00 | 190.19 | 0.53% | - |
| Nov 11, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 189.20 | -1.04% | - |
| Nov 10, 2025 | 191.00 | 192.00 | 190.00 | 192.00 | 191.19 | 1.05% | - |
| Nov 7, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 189.20 | 1.60% | - |
| Nov 6, 2025 | 188.00 | 189.00 | 185.00 | 187.00 | 186.21 | -1.06% | - |
| Nov 5, 2025 | 193.00 | 193.00 | 188.00 | 189.00 | 188.20 | -1.56% | - |
| Nov 4, 2025 | 189.00 | 193.00 | 189.00 | 192.00 | 191.19 | 0.52% | 25 |
| Nov 3, 2025 | 189.00 | 191.00 | 188.00 | 191.00 | 190.19 | 1.06% | - |
| Oct 31, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 188.20 | - | - |
| Oct 30, 2025 | 188.00 | 190.00 | 188.00 | 189.00 | 188.20 | 0.53% | - |
| Oct 29, 2025 | 196.00 | 196.00 | 187.00 | 188.00 | 187.20 | -3.59% | - |
| Oct 28, 2025 | 197.00 | 197.00 | 195.00 | 195.00 | 194.17 | -1.02% | - |
| Oct 27, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 196.17 | -0.51% | - |