Next 15 Group plc (FRA:8LS)
Germany · Delayed Price · Currency is EUR 3.220
-0.060 (-1.83%)
At close: Jul 17, 2026
FRA:8LS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Jul 16, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 4.46% | - |
| Jul 15, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | - |
| Jul 14, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 13, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Jul 10, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.99% | - |
| Jul 9, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Jul 8, 2026 | 3.06 | 3.18 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jul 7, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | - |
| Jul 6, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Jul 3, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.31% | - |
| Jul 2, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.50% | - |
| Jul 1, 2026 | 2.94 | 3.08 | 2.92 | 3.08 | 2.96 | 5.48% | - |
| Jun 30, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.80 | -0.68% | - |
| Jun 29, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.82 | 3.52% | - |
| Jun 26, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.73 | -2.74% | - |
| Jun 25, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.80 | -1.35% | - |
| Jun 24, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.84 | - | - |
| Jun 23, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.84 | -2.63% | - |
| Jun 22, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 2.92 | 2.70% | 120 |
| Jun 19, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.84 | -1.33% | - |
| Jun 18, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.88 | - | - |
| Jun 17, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 2.88 | 2.74% | - |
| Jun 16, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.80 | -2.01% | 749 |
| Jun 15, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.86 | 2.76% | - |
| Jun 12, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.78 | -2.68% | 50 |
| Jun 11, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.86 | 1.36% | - |
| Jun 10, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.82 | -3.92% | - |
| Jun 9, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 2.94 | -1.29% | - |
| Jun 8, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 2.98 | -2.52% | - |
| Jun 5, 2026 | 3.16 | 3.26 | 3.16 | 3.18 | 3.05 | 3.25% | - |
| Jun 4, 2026 | 3.00 | 3.14 | 3.00 | 3.08 | 2.96 | -2.53% | 4,308 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.03 | -4.24% | - |
| Jun 2, 2026 | 3.28 | 3.38 | 3.28 | 3.30 | 3.17 | 0.61% | - |
| Jun 1, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.15 | -1.80% | - |
| May 29, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.21 | 1.83% | - |
| May 28, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.15 | 1.23% | - |
| May 27, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.11 | -2.41% | - |
| May 26, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.19 | - | - |
| May 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.19 | - | - |
| May 22, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.19 | -0.60% | 155 |
| May 21, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.21 | 1.83% | - |
| May 20, 2026 | 3.30 | 3.30 | 3.22 | 3.28 | 3.15 | -1.80% | - |
| May 19, 2026 | 3.28 | 3.42 | 3.28 | 3.34 | 3.21 | 4.38% | - |
| May 18, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.07 | 1.27% | - |
| May 15, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.03 | - | - |
| May 14, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.03 | -0.63% | - |
| May 13, 2026 | 3.12 | 3.18 | 3.10 | 3.18 | 3.05 | 1.27% | - |
| May 12, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.01 | -2.48% | - |
| May 11, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.09 | 2.55% | - |