Bloomsbury Publishing Plc (FRA:5JZ)
Germany · Delayed Price · Currency is EUR 7.25
+0.05 (0.69%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:5JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| 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 |
| May 8, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 6.77% | - |
| May 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| May 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| May 5, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| May 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Apr 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Apr 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 27, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Apr 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 23, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Apr 22, 2026 | 6.90 | 7.40 | 6.90 | 7.00 | 7.00 | 1.45% | 350 |
| Apr 21, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | - |
| Apr 20, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Apr 17, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Apr 16, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | - |
| Apr 15, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | - |
| Apr 14, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Apr 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 10, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | - |
| Apr 9, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Apr 8, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 4.03% | - |
| Apr 7, 2026 | 6.25 | 6.65 | 6.20 | 6.20 | 6.20 | -0.80% | 235 |
| Apr 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 1, 2026 | 6.15 | 6.50 | 6.15 | 6.25 | 6.25 | 1.63% | 289 |
| Mar 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Mar 30, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| 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% | - |