Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 130.40
-1.60 (-1.21%)
Last updated: Jul 17, 2026, 7:55 PM CET
FRA:5B9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 132.10 | 133.70 | 129.40 | 129.40 | 129.40 | -1.97% | 50 |
| Jul 16, 2026 | 128.10 | 132.20 | 128.10 | 132.00 | 132.00 | 3.61% | - |
| Jul 15, 2026 | 127.70 | 129.70 | 127.30 | 127.40 | 127.40 | 0.55% | - |
| Jul 14, 2026 | 131.80 | 133.00 | 125.80 | 126.70 | 126.70 | -3.58% | 225 |
| Jul 13, 2026 | 128.20 | 131.70 | 128.20 | 131.40 | 131.40 | 3.06% | - |
| Jul 10, 2026 | 128.20 | 128.70 | 126.70 | 127.50 | 127.50 | 0.24% | 23 |
| Jul 9, 2026 | 128.10 | 128.10 | 123.80 | 127.20 | 127.20 | -0.31% | - |
| Jul 8, 2026 | 129.10 | 129.10 | 126.40 | 127.60 | 127.60 | -0.85% | - |
| Jul 7, 2026 | 125.90 | 129.90 | 125.90 | 128.70 | 128.70 | 3.12% | - |
| Jul 6, 2026 | 127.20 | 127.20 | 123.40 | 124.80 | 124.80 | -1.73% | - |
| Jul 3, 2026 | 125.30 | 127.00 | 125.30 | 127.00 | 127.00 | 2.17% | - |
| Jul 2, 2026 | 123.00 | 124.90 | 122.90 | 124.30 | 124.30 | 1.14% | - |
| Jul 1, 2026 | 119.00 | 125.80 | 119.00 | 122.90 | 122.90 | 3.80% | 91 |
| Jun 30, 2026 | 118.30 | 120.00 | 116.00 | 118.40 | 118.40 | 1.02% | 5 |
| Jun 29, 2026 | 120.90 | 122.30 | 116.40 | 117.20 | 117.20 | -2.41% | 33 |
| Jun 26, 2026 | 119.70 | 121.10 | 119.70 | 120.10 | 120.10 | 1.69% | - |
| Jun 25, 2026 | 122.60 | 122.60 | 118.10 | 118.10 | 118.10 | -2.96% | - |
| Jun 24, 2026 | 119.10 | 121.90 | 119.10 | 121.70 | 121.70 | 2.87% | - |
| Jun 23, 2026 | 118.10 | 119.00 | 118.10 | 118.30 | 118.30 | 0.77% | - |
| Jun 22, 2026 | 119.40 | 119.40 | 116.10 | 117.40 | 117.40 | -1.01% | - |
| Jun 19, 2026 | 119.30 | 119.30 | 118.60 | 118.60 | 118.60 | 0.85% | - |
| Jun 18, 2026 | 121.00 | 122.50 | 117.60 | 117.60 | 117.60 | -4.55% | 25 |
| Jun 17, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.74% | - |
| Jun 16, 2026 | 122.70 | 123.30 | 121.90 | 122.30 | 122.30 | 0.25% | - |
| Jun 15, 2026 | 124.30 | 124.30 | 122.00 | 122.00 | 122.00 | -1.05% | - |
| Jun 12, 2026 | 125.90 | 125.90 | 122.00 | 123.30 | 123.30 | 0.84% | - |
| Jun 11, 2026 | 126.40 | 128.40 | 123.10 | 123.10 | 122.27 | -1.68% | 30 |
| Jun 10, 2026 | 129.00 | 129.00 | 125.20 | 125.20 | 124.36 | -2.26% | - |
| Jun 9, 2026 | 128.50 | 128.50 | 125.20 | 128.10 | 127.24 | 0.31% | - |
| Jun 8, 2026 | 131.00 | 131.70 | 127.10 | 127.70 | 126.84 | -1.69% | 2 |
| Jun 5, 2026 | 132.00 | 132.00 | 129.60 | 129.90 | 129.02 | -1.59% | - |
| Jun 4, 2026 | 130.80 | 133.70 | 130.80 | 132.00 | 131.11 | 1.77% | - |
| Jun 3, 2026 | 133.80 | 133.80 | 128.80 | 129.70 | 128.82 | -1.14% | 56 |
| Jun 2, 2026 | 136.30 | 136.30 | 130.00 | 131.20 | 130.31 | -3.10% | - |
| Jun 1, 2026 | 131.40 | 135.40 | 131.40 | 135.40 | 134.49 | 4.39% | - |
| May 29, 2026 | 128.00 | 129.70 | 128.00 | 129.70 | 128.82 | 2.53% | - |
| May 28, 2026 | 126.10 | 127.10 | 123.20 | 126.50 | 125.65 | 1.44% | - |
| May 27, 2026 | 125.70 | 125.70 | 124.70 | 124.70 | 123.86 | - | - |
| May 26, 2026 | 131.80 | 131.80 | 124.70 | 124.70 | 123.86 | -5.32% | - |
| May 25, 2026 | 131.60 | 131.70 | 131.50 | 131.70 | 130.81 | 2.01% | - |
| May 22, 2026 | 128.80 | 129.20 | 128.80 | 129.10 | 128.23 | 0.55% | - |
| May 21, 2026 | 127.50 | 128.60 | 126.00 | 128.40 | 127.53 | 0.31% | - |
| May 20, 2026 | 128.10 | 128.40 | 124.90 | 128.00 | 127.14 | 0.16% | - |
| May 19, 2026 | 128.40 | 130.90 | 127.80 | 127.80 | 126.94 | -0.85% | - |
| May 18, 2026 | 123.70 | 128.90 | 123.70 | 128.90 | 128.03 | 3.62% | - |
| May 15, 2026 | 122.10 | 125.60 | 122.10 | 124.40 | 123.56 | 1.55% | - |
| May 14, 2026 | 122.60 | 124.30 | 122.50 | 122.50 | 121.67 | 0.41% | - |
| May 13, 2026 | 126.80 | 126.80 | 119.00 | 122.00 | 121.18 | -3.79% | 13 |
| May 12, 2026 | 126.00 | 127.70 | 126.00 | 126.80 | 125.94 | 0.08% | - |
| May 11, 2026 | 126.40 | 126.70 | 124.20 | 126.70 | 125.85 | 0.24% | - |