Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 45.06
-0.41 (-0.90%)
Last updated: Feb 20, 2026, 8:04 AM CET
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.90% | - |
| Feb 19, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 4.05% | - |
| Feb 18, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.68% | - |
| Feb 17, 2026 | 44.68 | 44.68 | 44.00 | 44.00 | 44.00 | -2.55% | 335 |
| Feb 16, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.81 | -0.27% | - |
| Feb 13, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 44.93 | -6.70% | - |
| Feb 12, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.16 | -3.54% | - |
| Feb 11, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.92 | 0.32% | - |
| Feb 10, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.77 | 1.23% | - |
| Feb 9, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.16 | 3.12% | - |
| Feb 6, 2026 | 47.61 | 48.03 | 47.61 | 48.03 | 47.67 | -3.20% | 76 |
| Feb 5, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.25 | 1.58% | - |
| Feb 4, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.48 | -4.03% | - |
| Feb 3, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.52 | -0.04% | - |
| Feb 2, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.54 | 0.32% | - |
| Jan 30, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.38 | -1.05% | - |
| Jan 29, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 50.92 | -0.66% | - |
| Jan 28, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.25 | -2.05% | - |
| Jan 27, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.33 | 0.57% | - |
| Jan 26, 2026 | 52.20 | 52.42 | 52.20 | 52.42 | 52.03 | -2.42% | 29 |
| Jan 23, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.32 | 1.67% | - |
| Jan 22, 2026 | 52.76 | 52.84 | 52.76 | 52.84 | 52.45 | 0.96% | 40 |
| Jan 21, 2026 | 51.92 | 52.34 | 51.92 | 52.34 | 51.95 | 0.62% | 115 |
| Jan 20, 2026 | 53.18 | 53.18 | 52.02 | 52.02 | 51.63 | -3.45% | 750 |
| Jan 19, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.48 | -2.53% | - |
| Jan 16, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 54.87 | 3.52% | - |
| Jan 15, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.00 | -0.37% | - |
| Jan 14, 2026 | 52.96 | 53.60 | 52.96 | 53.60 | 53.20 | 0.19% | 100 |
| Jan 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.10 | 1.29% | - |
| Jan 12, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.43 | 1.07% | - |
| Jan 9, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 51.87 | -1.88% | - |
| Jan 8, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 52.86 | -5.20% | - |
| Jan 7, 2026 | 56.18 | 56.18 | 56.18 | 56.18 | 55.76 | 2.44% | - |
| Jan 6, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.43 | 1.33% | - |
| Jan 5, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 53.72 | 3.01% | 50 |
| Jan 2, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.15 | -0.76% | - |
| Dec 30, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.54 | -2.00% | - |
| Dec 29, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.62 | 0.97% | - |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.10 | 1.60% | - |
| Dec 22, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.27 | 0.46% | - |
| Dec 19, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.03 | 1.08% | - |
| Dec 18, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.47 | -0.54% | - |
| Dec 17, 2025 | 52.04 | 52.14 | 52.04 | 52.14 | 51.75 | 0.66% | 10 |
| Dec 16, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.41 | -2.04% | - |
| Dec 15, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.48 | -1.60% | - |
| Dec 12, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.34 | 2.79% | - |
| Dec 11, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.89 | 2.55% | - |
| Dec 10, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.60 | 0.99% | - |
| Dec 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.10 | -1.87% | - |
| Dec 8, 2025 | 51.52 | 51.52 | 51.44 | 51.44 | 51.06 | 2.43% | 86 |