Bloomsbury Publishing Plc (FRA:5JZ)
Germany · Delayed Price · Currency is EUR 7.15
-0.50 (-6.54%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:5JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | -6.54% | 3 |
| Oct 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 16, 2026 | 7.75 | 8.25 | 7.75 | 7.80 | 7.80 | 2.63% | 3 |
| Oct 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Oct 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 12, 2026 | 7.60 | 8.10 | 7.60 | 7.70 | 7.70 | 1.99% | 3 |
| Oct 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Oct 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Oct 7, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 5.56% | 234 |
| Oct 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 30, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 5.00% | 955 |
| Sep 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 28, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | - |
| Sep 25, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Sep 24, 2026 | 6.90 | 7.40 | 6.85 | 6.85 | 6.85 | -0.72% | 153 |
| Sep 23, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Sep 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 21, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | - |
| Sep 18, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 17, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Sep 16, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 15, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Sep 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 10, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Sep 9, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 8, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 7, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Sep 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 31, 2026 | 7.20 | 7.65 | 7.15 | 7.15 | 7.15 | -0.69% | 640 |
| Aug 28, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 27, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -8.23% | - |
| Aug 26, 2026 | 7.35 | 7.90 | 7.35 | 7.90 | 7.90 | 8.22% | 300 |
| 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% | - |