Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 50.76
-0.54 (-1.05%)
At close: Jan 30, 2026
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -1.05% | - |
| Jan 29, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.66% | - |
| Jan 28, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -2.05% | - |
| Jan 27, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.57% | - |
| Jan 26, 2026 | 52.20 | 52.42 | 52.20 | 52.42 | 52.42 | -2.42% | 29 |
| Jan 23, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.67% | - |
| Jan 22, 2026 | 52.76 | 52.84 | 52.76 | 52.84 | 52.84 | 0.96% | 40 |
| Jan 21, 2026 | 51.92 | 52.34 | 51.92 | 52.34 | 52.34 | 0.62% | 115 |
| Jan 20, 2026 | 53.18 | 53.18 | 52.02 | 52.02 | 52.02 | -3.45% | 750 |
| Jan 19, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -2.53% | - |
| Jan 16, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 3.52% | - |
| Jan 15, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Jan 14, 2026 | 52.96 | 53.60 | 52.96 | 53.60 | 53.60 | 0.19% | 100 |
| Jan 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.29% | - |
| Jan 12, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 1.07% | - |
| Jan 9, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -1.88% | - |
| Jan 8, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -5.20% | - |
| Jan 7, 2026 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 2.44% | - |
| Jan 6, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 1.33% | - |
| Jan 5, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 3.01% | 50 |
| Jan 2, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.76% | - |
| Dec 30, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -2.00% | - |
| Dec 29, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.97% | - |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.60% | - |
| Dec 22, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.46% | - |
| Dec 19, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.08% | - |
| Dec 18, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.54% | - |
| Dec 17, 2025 | 52.04 | 52.14 | 52.04 | 52.14 | 52.14 | 0.66% | 10 |
| Dec 16, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -2.04% | - |
| Dec 15, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -1.60% | - |
| Dec 12, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 2.79% | - |
| Dec 11, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 2.55% | - |
| Dec 10, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.99% | - |
| Dec 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -1.87% | - |
| Dec 8, 2025 | 51.52 | 51.52 | 51.44 | 51.44 | 51.44 | 2.43% | 86 |
| Dec 5, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.90% | - |
| Dec 4, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 2.37% | - |
| Dec 3, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.47% | - |
| Dec 2, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.10% | - |
| Dec 1, 2025 | 49.13 | 49.13 | 48.90 | 48.90 | 48.90 | 0.16% | 750 |
| Nov 28, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.59% | - |
| Nov 27, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.35% | - |
| Nov 26, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2.58% | - |
| Nov 25, 2025 | 47.72 | 47.72 | 47.71 | 47.71 | 47.71 | 0.91% | 20 |
| Nov 24, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 1.81% | - |
| Nov 21, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -2.95% | - |
| Nov 20, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4.84% | - |
| Nov 19, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 2.35% | - |
| Nov 18, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -5.69% | - |
| Nov 17, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.17% | - |