Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 131.50
-4.90 (-3.59%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:5B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | - | -0.44% | - |
| 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% | - |
| 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 |