Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 130.40
-0.80 (-0.61%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:5B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 136.30 | 136.30 | 130.00 | 131.20 | 131.20 | -3.10% | - |
| Jun 1, 2026 | 131.40 | 135.40 | 131.40 | 135.40 | 135.40 | 4.39% | - |
| May 29, 2026 | 128.00 | 129.70 | 128.00 | 129.70 | 129.70 | 2.53% | - |
| May 28, 2026 | 126.10 | 127.10 | 123.20 | 126.50 | 126.50 | 1.44% | - |
| May 27, 2026 | 125.70 | 125.70 | 124.70 | 124.70 | 124.70 | - | - |
| May 26, 2026 | 131.80 | 131.80 | 124.70 | 124.70 | 124.70 | -5.32% | - |
| May 25, 2026 | 131.60 | 131.70 | 131.50 | 131.70 | 131.70 | 2.01% | - |
| May 22, 2026 | 128.80 | 129.20 | 128.80 | 129.10 | 129.10 | 0.55% | - |
| May 21, 2026 | 127.50 | 128.60 | 126.00 | 128.40 | 128.40 | 0.31% | - |
| May 20, 2026 | 128.10 | 128.40 | 124.90 | 128.00 | 128.00 | 0.16% | - |
| May 19, 2026 | 128.40 | 130.90 | 127.80 | 127.80 | 127.80 | -0.85% | - |
| May 18, 2026 | 123.70 | 128.90 | 123.70 | 128.90 | 128.90 | 3.62% | - |
| May 15, 2026 | 122.10 | 125.60 | 122.10 | 124.40 | 124.40 | 1.55% | - |
| May 14, 2026 | 122.60 | 124.30 | 122.50 | 122.50 | 122.50 | 0.41% | - |
| May 13, 2026 | 126.80 | 126.80 | 119.00 | 122.00 | 122.00 | -3.79% | 13 |
| May 12, 2026 | 126.00 | 127.70 | 126.00 | 126.80 | 126.80 | 0.08% | - |
| May 11, 2026 | 126.40 | 126.70 | 124.20 | 126.70 | 126.70 | 0.24% | - |
| May 8, 2026 | 129.70 | 129.70 | 125.90 | 126.40 | 126.40 | -1.94% | - |
| May 7, 2026 | 129.50 | 130.40 | 128.90 | 128.90 | 128.90 | -0.85% | 42 |
| May 6, 2026 | 129.20 | 130.00 | 128.10 | 130.00 | 130.00 | -0.15% | - |
| May 5, 2026 | 131.20 | 131.20 | 129.10 | 130.20 | 130.20 | -0.91% | - |
| May 4, 2026 | 131.80 | 131.80 | 128.90 | 131.40 | 131.40 | 0.38% | - |
| Apr 30, 2026 | 136.60 | 136.60 | 129.10 | 130.90 | 130.90 | -5.01% | 20 |
| Apr 29, 2026 | 135.10 | 137.80 | 135.10 | 137.80 | 137.80 | 1.55% | - |
| Apr 28, 2026 | 132.90 | 136.30 | 132.90 | 135.70 | 135.70 | 1.57% | - |
| Apr 27, 2026 | 131.30 | 135.20 | 131.30 | 133.60 | 133.60 | 0.98% | - |
| Apr 24, 2026 | 132.70 | 132.70 | 130.50 | 132.30 | 132.30 | -0.45% | - |
| Apr 23, 2026 | 135.80 | 135.80 | 131.30 | 132.90 | 132.90 | -2.57% | - |
| Apr 22, 2026 | 137.70 | 137.70 | 135.70 | 136.40 | 136.40 | -1.09% | - |
| Apr 21, 2026 | 136.50 | 139.10 | 136.50 | 137.90 | 137.90 | 0.88% | - |
| Apr 20, 2026 | 137.00 | 138.10 | 136.70 | 136.70 | 136.70 | -1.01% | - |
| Apr 17, 2026 | 138.50 | 138.50 | 136.50 | 138.10 | 138.10 | 0.29% | - |
| Apr 16, 2026 | 135.80 | 139.20 | 135.80 | 137.70 | 137.70 | 1.10% | - |
| Apr 15, 2026 | 133.70 | 137.40 | 133.70 | 136.20 | 136.20 | 1.57% | - |
| Apr 14, 2026 | 133.00 | 134.20 | 133.00 | 134.10 | 134.10 | 1.44% | - |
| Apr 13, 2026 | 127.80 | 132.50 | 127.80 | 132.20 | 132.20 | 3.93% | - |
| Apr 10, 2026 | 130.30 | 130.30 | 127.00 | 127.20 | 127.20 | -2.75% | - |
| Apr 9, 2026 | 135.90 | 135.90 | 130.80 | 130.80 | 130.80 | -4.11% | - |
| Apr 8, 2026 | 138.10 | 138.10 | 136.40 | 136.40 | 136.40 | -0.15% | - |
| Apr 7, 2026 | 138.90 | 138.90 | 136.60 | 136.60 | 136.60 | -0.29% | - |
| Apr 2, 2026 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Apr 1, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Mar 31, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -1.42% | - |
| Mar 30, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | - |
| 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% | - |