Bloomsbury Publishing Plc (FRA:5JZ)
Germany · Delayed Price · Currency is EUR 4.960
+0.100 (2.06%)
Last updated: Feb 20, 2026, 9:37 PM CET
Bloomsbury Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 15, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Jan 14, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Jan 13, 2026 | 5.35 | 5.75 | 5.35 | 5.35 | 5.35 | - | 25 |
| Jan 12, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -4.46% | - |
| Jan 9, 2026 | 5.25 | 5.65 | 5.25 | 5.60 | 5.60 | 6.67% | 2,096 |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 7, 2026 | 5.30 | 5.45 | 5.25 | 5.25 | 5.25 | -0.94% | 65 |
| Jan 6, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Jan 5, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Jan 2, 2026 | 5.30 | 5.75 | 5.20 | 5.20 | 5.20 | -5.45% | 722 |
| Dec 30, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | -3.51% | 4 |
| Dec 29, 2025 | 5.25 | 5.75 | 5.25 | 5.70 | 5.70 | 8.57% | 717 |
| Dec 23, 2025 | 5.25 | 5.60 | 5.25 | 5.25 | 5.25 | - | 3 |
| Dec 22, 2025 | 5.25 | 5.45 | 5.25 | 5.25 | 5.25 | - | 27 |
| Dec 19, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Dec 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 17, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | - |
| Dec 16, 2025 | 5.20 | 5.55 | 5.20 | 5.20 | 5.20 | - | 25 |
| Dec 15, 2025 | 5.20 | 5.55 | 5.20 | 5.20 | 5.20 | - | 279 |
| Dec 12, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Dec 11, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Dec 10, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 9, 2025 | 5.20 | 5.65 | 5.20 | 5.35 | 5.35 | 2.88% | 1 |
| Dec 8, 2025 | 5.35 | 5.65 | 5.20 | 5.20 | 5.20 | -2.80% | 202 |