Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 136.00
-2.00 (-1.45%)
At close: Mar 27, 2026
FRA:5B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Mar 26, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Mar 25, 2026 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -0.71% | - |
| Mar 24, 2026 | 147.00 | 147.00 | 138.00 | 141.00 | 141.00 | -4.08% | - |
| Mar 23, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | -2.00% | - |
| Mar 20, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | - |
| Mar 19, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Mar 18, 2026 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | -1.31% | 50 |
| Mar 17, 2026 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | -0.65% | - |
| Mar 16, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | - |
| Mar 13, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 154.15 | 1.31% | - |
| Mar 12, 2026 | 157.00 | 158.00 | 153.00 | 153.00 | 152.16 | -2.55% | - |
| Mar 11, 2026 | 160.00 | 160.00 | 155.00 | 157.00 | 156.14 | -2.48% | - |
| Mar 10, 2026 | 161.00 | 161.00 | 158.00 | 161.00 | 160.11 | - | - |
| Mar 9, 2026 | 166.00 | 166.00 | 161.00 | 161.00 | 160.11 | -4.17% | - |
| Mar 6, 2026 | 163.00 | 168.00 | 163.00 | 168.00 | 167.08 | 3.07% | - |
| Mar 5, 2026 | 161.00 | 163.00 | 161.00 | 163.00 | 162.10 | 1.24% | - |
| Mar 4, 2026 | 159.00 | 163.00 | 159.00 | 161.00 | 160.11 | 0.63% | 70 |
| Mar 3, 2026 | 157.00 | 161.00 | 157.00 | 160.00 | 159.12 | 0.63% | 70 |
| Mar 2, 2026 | 155.00 | 159.00 | 155.00 | 159.00 | 158.13 | 1.92% | - |
| Feb 27, 2026 | 153.00 | 157.00 | 153.00 | 156.00 | 155.14 | 0.65% | - |
| Feb 26, 2026 | 149.00 | 155.00 | 149.00 | 155.00 | 154.15 | 3.33% | - |
| Feb 25, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 149.18 | - | - |
| Feb 24, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 149.18 | 0.67% | - |
| Feb 23, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 148.18 | -0.67% | - |
| Feb 20, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 149.18 | 0.67% | - |
| Feb 19, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 148.18 | -1.32% | - |
| Feb 18, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 150.17 | 2.72% | - |
| Feb 17, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 146.19 | 1.38% | - |
| Feb 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.20 | -0.68% | - |
| Feb 13, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 145.20 | 2.10% | 64 |
| Feb 12, 2026 | 140.00 | 143.00 | 138.00 | 143.00 | 142.21 | 1.42% | - |
| Feb 11, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 140.22 | -2.08% | 210 |
| Feb 10, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 143.21 | -4.64% | - |
| Feb 9, 2026 | 152.00 | 152.00 | 147.00 | 151.00 | 150.17 | -1.31% | 4 |
| Feb 6, 2026 | 162.00 | 164.00 | 153.00 | 153.00 | 152.16 | -6.13% | - |
| Feb 5, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 162.10 | 1.88% | 90 |
| Feb 4, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 159.12 | 2.56% | - |
| Feb 3, 2026 | 168.00 | 168.00 | 156.00 | 156.00 | 155.14 | -6.59% | - |
| Feb 2, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | 166.08 | 1.21% | - |
| Jan 30, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 164.09 | 1.23% | - |
| Jan 29, 2026 | 170.00 | 171.00 | 162.00 | 163.00 | 162.10 | -4.68% | 36 |
| Jan 28, 2026 | 171.00 | 173.00 | 171.00 | 171.00 | 170.06 | - | - |
| Jan 27, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 170.06 | -2.29% | - |
| Jan 26, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 174.04 | 0.57% | - |
| Jan 23, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 173.04 | -2.25% | - |
| Jan 22, 2026 | 176.00 | 179.00 | 176.00 | 178.00 | 177.02 | 1.14% | - |
| Jan 21, 2026 | 177.00 | 179.00 | 175.00 | 176.00 | 175.03 | -1.12% | - |
| Jan 20, 2026 | 182.00 | 185.00 | 178.00 | 178.00 | 177.02 | -2.73% | 26 |
| Jan 19, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 181.99 | -2.66% | - |