Bloomsbury Publishing Plc (FRA:5JZ)
Germany · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:5JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 19, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Mar 17, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 16, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Mar 13, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Mar 10, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 4.03% | - |
| Mar 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 6, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | - |
| Mar 5, 2026 | 5.25 | 6.05 | 5.25 | 6.05 | 6.05 | 16.35% | 1,381 |
| Mar 4, 2026 | 4.82 | 5.20 | 4.82 | 5.20 | 5.20 | 7.88% | 242 |
| Mar 3, 2026 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Mar 2, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Feb 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 26, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | - |
| Feb 25, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | - |
| Feb 24, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | - |
| Feb 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| 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% | - |