Bloomsbury Publishing Plc (FRA:5JZ)
Germany · Delayed Price · Currency is EUR 6.30
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 26, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Mar 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | - |
| Mar 24, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | - |
| Mar 23, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 19, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Mar 17, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 16, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Mar 13, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Mar 10, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 4.03% | - |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 6, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | - |
| Mar 5, 2026 | 5.25 | 6.05 | 5.25 | 6.05 | 6.05 | 16.35% | 1,381 |
| Mar 4, 2026 | 4.82 | 5.20 | 4.82 | 5.20 | 5.20 | 7.88% | 242 |
| Mar 3, 2026 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Mar 2, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Feb 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 26, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | - |
| Feb 25, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | - |
| Feb 24, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | - |
| Feb 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Feb 20, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 2.06% | - |
| Feb 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Feb 18, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1.25% | - |
| Feb 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Feb 16, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Feb 13, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Feb 12, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.82% | - |
| Feb 11, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Feb 10, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | - |
| Feb 9, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | - |
| Feb 6, 2026 | 4.94 | 5.05 | 4.92 | 4.92 | 4.92 | -0.40% | 200 |
| Feb 5, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Feb 4, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Feb 3, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -8.62% | - |
| Feb 2, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | - |
| Jan 30, 2026 | 5.35 | 5.75 | 5.35 | 5.50 | 5.50 | 2.80% | 390 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 27, 2026 | 5.55 | 5.85 | 5.50 | 5.50 | 5.50 | -0.90% | 61 |
| Jan 26, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jan 23, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jan 22, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jan 20, 2026 | 5.45 | 5.90 | 5.45 | 5.50 | 5.50 | 0.92% | 346 |
| Jan 19, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | - |