Bloomsbury Publishing Plc (FRA:5JZ)
Germany · Delayed Price · Currency is EUR 7.90
+0.60 (8.22%)
At close: Aug 26, 2026
FRA:5JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 21, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 17, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 14, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 4.23% | - |
| Aug 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 10, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Aug 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 4, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 2.94% | - |
| Aug 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jul 31, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Jul 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Jul 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 24, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -5.56% | - |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.01% | - |
| Jul 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | 1.41% | - |
| Jul 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - | - |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - | - |
| Jul 17, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 6.96 | 1.43% | - |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | -2.78% | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | - | - |
| Jul 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | -3.36% | - |
| Jul 13, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.30 | 4.93% | - |
| Jul 10, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.96 | 1.43% | - |
| Jul 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 6.86 | -2.10% | - |
| Jul 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - | - |
| Jul 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - | - |
| Jul 3, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.01 | 0.70% | - |
| Jul 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | 2.90% | - |
| Jul 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - | - |
| Jun 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - | - |
| Jun 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - | - |
| Jun 26, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.76 | 0.73% | - |
| Jun 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | -2.14% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | - |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | - |
| Jun 22, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.86 | -1.41% | - |
| Jun 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - | - |
| Jun 18, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.96 | 0.71% | - |