Broadridge Financial Solutions, Inc. (FRA:5B9)
Germany · Delayed Price · Currency is EUR 164.40
+6.90 (4.38%)
Last updated: Oct 22, 2026, 9:55 PM CEST
FRA:5B9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 163.90 | 163.90 | 161.50 | 161.50 | 161.50 | -1.76% | 50 |
| Oct 22, 2026 | 156.40 | 164.40 | 156.40 | 164.40 | 164.40 | 4.38% | - |
| Oct 21, 2026 | 158.90 | 158.90 | 156.90 | 157.50 | 157.50 | -0.69% | - |
| Oct 20, 2026 | 154.70 | 158.60 | 154.70 | 158.60 | 158.60 | 2.99% | - |
| Oct 19, 2026 | 155.20 | 155.20 | 152.30 | 154.00 | 154.00 | 0.33% | - |
| Oct 16, 2026 | 153.80 | 153.80 | 151.80 | 153.50 | 153.50 | 0.13% | - |
| Oct 15, 2026 | 148.80 | 154.10 | 148.80 | 153.30 | 153.30 | 2.89% | - |
| Oct 14, 2026 | 149.10 | 149.80 | 148.50 | 149.00 | 149.00 | 0.13% | - |
| Oct 13, 2026 | 148.00 | 148.80 | 148.00 | 148.80 | 148.80 | 0.88% | - |
| Oct 12, 2026 | 146.60 | 147.60 | 146.50 | 147.50 | 147.50 | 0.89% | - |
| Oct 9, 2026 | 145.90 | 146.20 | 145.20 | 146.20 | 146.20 | 0.27% | - |
| Oct 8, 2026 | 141.40 | 145.80 | 141.00 | 145.80 | 145.80 | 2.75% | - |
| Oct 7, 2026 | 140.20 | 141.90 | 139.90 | 141.90 | 141.90 | 1.79% | - |
| Oct 6, 2026 | 140.70 | 140.80 | 139.10 | 139.40 | 139.40 | -0.64% | - |
| Oct 5, 2026 | 140.10 | 140.30 | 137.90 | 140.30 | 140.30 | 1.67% | - |
| Oct 2, 2026 | 142.30 | 142.30 | 138.00 | 138.00 | 138.00 | -2.75% | - |
| Oct 1, 2026 | 141.40 | 143.10 | 141.40 | 141.90 | 141.90 | 0.85% | - |
| Sep 30, 2026 | 140.90 | 141.00 | 140.30 | 140.70 | 140.70 | 0.21% | - |
| Sep 29, 2026 | 142.60 | 144.40 | 140.10 | 140.40 | 140.40 | -0.92% | 20 |
| Sep 28, 2026 | 142.80 | 142.80 | 140.10 | 141.70 | 141.70 | -0.42% | - |
| Sep 25, 2026 | 141.90 | 143.40 | 141.10 | 142.30 | 142.30 | 0.49% | - |
| Sep 24, 2026 | 142.60 | 143.30 | 141.50 | 141.60 | 141.60 | -0.35% | - |
| Sep 23, 2026 | 142.10 | 143.80 | 141.40 | 142.10 | 142.10 | 0.57% | 4 |
| Sep 22, 2026 | 142.90 | 142.90 | 140.90 | 141.30 | 141.30 | -0.63% | - |
| Sep 21, 2026 | 141.50 | 142.20 | 140.30 | 142.20 | 142.20 | 0.85% | - |
| Sep 18, 2026 | 142.70 | 142.70 | 140.70 | 141.00 | 141.00 | -0.49% | - |
| Sep 17, 2026 | 146.00 | 146.00 | 141.70 | 141.70 | 141.70 | -1.46% | - |
| Sep 16, 2026 | 147.00 | 147.00 | 143.40 | 143.80 | 143.80 | -1.37% | - |
| Sep 15, 2026 | 150.10 | 150.10 | 145.80 | 145.80 | 145.80 | -2.28% | - |
| 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% | - |