Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 57.02
+0.74 (1.31%)
Last updated: Sep 29, 2025, 9:14 AM CET
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.96 | 57.02 | 56.96 | 57.02 | 57.02 | 1.31% | 50 |
| Sep 26, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.53% | 50 |
| Sep 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -1.70% | 50 |
| Sep 24, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -2.04% | 50 |
| Sep 23, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.54% | 50 |
| Sep 22, 2025 | 58.86 | 59.08 | 58.86 | 59.08 | 59.08 | -0.64% | 50 |
| Sep 19, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 5.61% | 20 |
| Sep 18, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.00% | 20 |
| Sep 17, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.48% | 20 |
| Sep 16, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.07% | 20 |
| Sep 15, 2025 | 56.64 | 56.64 | 56.62 | 56.62 | 56.62 | -0.74% | 20 |
| Sep 12, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 2.19% | 20 |
| Sep 11, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 2.20% | 20 |
| Sep 10, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.55% | 20 |
| Sep 9, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.59% | 20 |
| Sep 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.63% | 20 |
| Sep 5, 2025 | 55.50 | 55.50 | 55.46 | 55.46 | 55.46 | 1.50% | 20 |
| Sep 4, 2025 | 54.48 | 54.64 | 54.48 | 54.64 | 54.64 | - | 20 |
| Sep 3, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.19% | 20 |
| Sep 2, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.47% | 20 |
| Sep 1, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -1.33% | 20 |
| Aug 29, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.61% | 20 |
| Aug 28, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.69% | 20 |
| Aug 27, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 2.49% | 20 |
| Aug 26, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.02% | 20 |
| Aug 25, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 4.60% | 20 |
| Aug 22, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.12% | - |
| Aug 21, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.43% | - |
| Aug 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.43% | - |
| Aug 19, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.55% | - |
| Aug 18, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -4.00% | - |
| Aug 15, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.72 | -0.90% | - |
| Aug 14, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.20 | 2.65% | - |
| Aug 13, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.83 | 3.25% | - |
| Aug 12, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.20 | 1.14% | - |
| Aug 11, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.63 | 1.42% | - |
| Aug 8, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.93 | -0.06% | - |
| Aug 7, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.96 | -1.06% | - |
| Aug 6, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.49 | 2.01% | - |
| Aug 5, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.52 | 1.22% | - |
| Aug 4, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.93 | -3.71% | - |
| Aug 1, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.78 | -2.79% | - |
| Jul 31, 2025 | 51.14 | 51.54 | 51.14 | 51.54 | 51.21 | 2.42% | 20 |
| Jul 30, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.00 | 1.64% | - |
| Jul 29, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.19 | 0.79% | - |
| Jul 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.80 | 1.49% | - |
| Jul 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.09 | 0.67% | - |
| Jul 24, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.77 | 0.56% | - |
| Jul 23, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.50 | 0.74% | - |
| Jul 22, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.16 | -1.43% | - |