Bloomsbury Publishing Plc (FRA:5JZ)
Germany · Delayed Price · Currency is EUR 7.10
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:5JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Jul 13, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.93% | - |
| Jul 10, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.43% | - |
| Jul 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Jul 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 3, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Jul 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 26, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Jun 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 22, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jun 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 18, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Jun 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jun 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 15, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jun 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jun 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 9, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jun 8, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jun 5, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jun 4, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | - |
| Jun 3, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Jun 2, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 28, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| May 27, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| May 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 22, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| May 21, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.92% | - |
| May 20, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 3.79% | - |
| May 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 18, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| May 15, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| May 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.00% | - |
| May 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 40 |