Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 54.32
+0.32 (0.59%)
Last updated: Sep 9, 2025, 8:01 AM CET
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | - | 0.59% | 20 |
| Sep 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -2.63% | 20 |
| Sep 5, 2025 | 55.50 | 55.50 | 55.46 | 55.46 | - | 1.50% | 20 |
| Sep 4, 2025 | 54.48 | 54.64 | 54.48 | 54.64 | - | - | 20 |
| Sep 3, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | - | -1.19% | 20 |
| Sep 2, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | 0.47% | 20 |
| Sep 1, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | - | -1.33% | 20 |
| Aug 29, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | - | 0.61% | 20 |
| Aug 28, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | - | 0.69% | 20 |
| Aug 27, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | - | 2.49% | 20 |
| Aug 26, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | - | 1.02% | - |
| Aug 25, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | - | 4.60% | - |
| Aug 22, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | - | 0.12% | 20 |
| Aug 21, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | - | -0.43% | 20 |
| Aug 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.43% | 20 |
| Aug 19, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | - | 0.55% | 20 |
| Aug 18, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | - | -4.00% | 20 |
| Aug 15, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | - | -0.90% | 20 |
| Aug 14, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | - | 2.65% | 20 |
| Aug 13, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | - | 3.25% | - |
| Aug 12, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | - | 1.14% | 20 |
| Aug 11, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | - | 1.42% | 20 |
| Aug 8, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | - | -0.06% | 20 |
| Aug 7, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | - | -1.06% | 20 |
| Aug 6, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | - | 2.01% | 20 |
| Aug 5, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | - | 1.22% | 20 |
| Aug 4, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | - | -3.71% | 20 |
| Aug 1, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | - | -2.79% | 20 |
| Jul 31, 2025 | 51.14 | 51.54 | 51.14 | 51.54 | - | 2.42% | 20 |
| Jul 30, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | - | 1.64% | 4 |
| Jul 29, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | - | 0.79% | 4 |
| Jul 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | - | 1.49% | 4 |
| Jul 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 0.67% | 4 |
| Jul 24, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | 0.56% | - |
| Jul 23, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | - | 0.74% | 4 |
| Jul 22, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | - | -1.43% | 4 |
| Jul 21, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | - | 0.04% | 4 |
| Jul 18, 2025 | 48.36 | 48.36 | 48.13 | 48.13 | - | 2.12% | 4 |
| Jul 17, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | - | 0.55% | 200 |
| Jul 16, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | - | -1.74% | 200 |
| Jul 15, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | - | 2.89% | 200 |
| Jul 14, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | - | -2.13% | 200 |
| Jul 11, 2025 | 47.29 | 47.37 | 47.29 | 47.37 | - | 2.38% | 200 |
| Jul 10, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | - | -0.28% | 20 |
| Jul 9, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -1.57% | - |
| Jul 8, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | - | -1.17% | 20 |
| Jul 7, 2025 | 48.22 | 48.22 | 47.70 | 47.70 | - | -1.41% | 20 |
| Jul 4, 2025 | 48.03 | 48.47 | 48.03 | 48.38 | - | 1.19% | 180 |
| Jul 3, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | - | 0.93% | 2 |
| Jul 2, 2025 | 47.00 | 47.37 | 47.00 | 47.37 | - | 2.67% | 2 |