Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 149.20
+5.80 (4.04%)
Last updated: Sep 14, 2026, 9:55 PM CET
FRA:5B9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 144.30 | 149.90 | 144.30 | 149.20 | 149.20 | 4.04% | - |
| Sep 11, 2026 | 144.80 | 145.30 | 142.50 | 143.40 | 143.40 | 0.07% | 93 |
| Sep 10, 2026 | 144.30 | 144.30 | 142.70 | 143.30 | 143.30 | 0.14% | - |
| Sep 9, 2026 | 144.20 | 144.20 | 141.60 | 143.10 | 143.10 | -0.49% | - |
| Sep 8, 2026 | 147.80 | 147.80 | 143.00 | 143.80 | 143.80 | -2.90% | - |
| Sep 7, 2026 | 147.50 | 148.10 | 146.90 | 148.10 | 148.10 | -1.07% | 60 |
| Sep 4, 2026 | 153.10 | 153.10 | 147.00 | 149.70 | 149.70 | -1.64% | 5 |
| Sep 3, 2026 | 152.20 | 153.50 | 150.70 | 152.20 | 152.20 | 0.55% | - |
| Sep 2, 2026 | 155.00 | 155.00 | 152.30 | 152.30 | 151.36 | -1.04% | - |
| Sep 1, 2026 | 156.60 | 156.60 | 153.20 | 153.90 | 152.95 | -1.09% | - |
| Aug 31, 2026 | 157.30 | 157.30 | 155.60 | 155.60 | 154.64 | -0.83% | - |
| Aug 28, 2026 | 156.60 | 157.40 | 156.20 | 156.90 | 155.93 | 0.64% | - |
| Aug 27, 2026 | 156.50 | 156.50 | 154.20 | 155.90 | 154.94 | 0.78% | - |
| Aug 26, 2026 | 157.70 | 157.70 | 153.80 | 154.70 | 153.75 | -1.34% | - |
| Aug 25, 2026 | 158.50 | 158.50 | 154.40 | 156.80 | 155.83 | -0.88% | - |
| Aug 24, 2026 | 155.20 | 158.50 | 154.80 | 158.20 | 157.22 | 2.53% | - |
| Aug 21, 2026 | 152.00 | 154.30 | 151.50 | 154.30 | 153.35 | 2.52% | - |
| Aug 20, 2026 | 150.10 | 150.90 | 148.70 | 150.50 | 149.57 | 0.87% | - |
| Aug 19, 2026 | 146.10 | 150.30 | 145.60 | 149.20 | 148.28 | 2.54% | - |
| Aug 18, 2026 | 144.10 | 148.20 | 144.10 | 145.50 | 144.60 | 1.25% | 10 |
| Aug 17, 2026 | 146.90 | 146.90 | 143.70 | 143.70 | 142.81 | -1.58% | - |
| Aug 14, 2026 | 148.60 | 148.60 | 145.70 | 146.00 | 145.10 | -1.28% | 70 |
| Aug 13, 2026 | 146.30 | 147.90 | 144.00 | 147.90 | 146.99 | 1.93% | 2 |
| Aug 12, 2026 | 147.30 | 148.00 | 143.30 | 145.10 | 144.20 | -0.68% | 120 |
| Aug 11, 2026 | 149.50 | 149.50 | 146.10 | 146.10 | 145.20 | -1.81% | - |
| Aug 10, 2026 | 142.90 | 148.90 | 142.10 | 148.80 | 147.88 | 4.49% | - |
| Aug 7, 2026 | 142.10 | 143.10 | 140.80 | 142.40 | 141.52 | 0.92% | - |
| Aug 6, 2026 | 141.10 | 141.30 | 138.80 | 141.10 | 140.23 | 0.57% | - |
| Aug 5, 2026 | 146.20 | 147.00 | 138.50 | 140.30 | 139.43 | -3.37% | 70 |
| Aug 4, 2026 | 137.30 | 146.80 | 137.30 | 145.20 | 144.30 | 7.72% | - |
| Aug 3, 2026 | 133.50 | 135.90 | 133.50 | 134.80 | 133.97 | 2.28% | - |
| Jul 31, 2026 | 134.30 | 134.30 | 130.60 | 131.80 | 130.99 | -0.15% | - |
| Jul 30, 2026 | 138.70 | 138.70 | 129.80 | 132.00 | 131.19 | -4.07% | - |
| Jul 29, 2026 | 137.90 | 141.10 | 136.40 | 137.60 | 136.75 | 0.22% | - |
| Jul 28, 2026 | 132.10 | 138.60 | 132.10 | 137.30 | 136.45 | 3.39% | - |
| Jul 27, 2026 | 130.90 | 134.30 | 130.30 | 132.80 | 131.98 | 2.47% | - |
| Jul 24, 2026 | 126.20 | 129.60 | 126.20 | 129.60 | 128.80 | 3.43% | 8 |
| Jul 23, 2026 | 125.10 | 125.60 | 125.10 | 125.30 | 124.53 | 0.48% | - |
| Jul 22, 2026 | 126.30 | 126.30 | 124.70 | 124.70 | 123.93 | -1.03% | - |
| Jul 21, 2026 | 131.10 | 132.20 | 125.90 | 126.00 | 125.22 | -3.15% | 8 |
| Jul 20, 2026 | 130.10 | 130.70 | 128.20 | 130.10 | 129.30 | 0.54% | - |
| Jul 17, 2026 | 132.10 | 133.70 | 129.40 | 129.40 | 128.60 | -1.97% | 50 |
| Jul 16, 2026 | 128.10 | 132.20 | 128.10 | 132.00 | 131.19 | 3.61% | - |
| Jul 15, 2026 | 127.70 | 129.70 | 127.30 | 127.40 | 126.61 | 0.55% | - |
| Jul 14, 2026 | 131.80 | 133.00 | 125.80 | 126.70 | 125.92 | -3.58% | 225 |
| Jul 13, 2026 | 128.20 | 131.70 | 128.20 | 131.40 | 130.59 | 3.06% | - |
| Jul 10, 2026 | 128.20 | 128.70 | 126.70 | 127.50 | 126.71 | 0.24% | 23 |
| Jul 9, 2026 | 128.10 | 128.10 | 123.80 | 127.20 | 126.42 | -0.31% | - |
| Jul 8, 2026 | 129.10 | 129.10 | 126.40 | 127.60 | 126.81 | -0.85% | - |
| Jul 7, 2026 | 125.90 | 129.90 | 125.90 | 128.70 | 127.91 | 3.12% | - |