Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 48.90
+0.08 (0.16%)
At close: Dec 1, 2025
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 47.78 | 47.78 | 47.36 | 47.36 | 47.02 | -7.54% | 235 |
| Nov 13, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.85 | 5.59% | - |
| Nov 12, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.16 | 0.92% | - |
| Nov 11, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.72 | 1.37% | - |
| Nov 10, 2025 | 47.01 | 47.42 | 47.01 | 47.42 | 47.08 | 2.91% | 10 |
| Nov 7, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 45.74 | -1.20% | - |
| Nov 6, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.30 | 1.50% | - |
| Nov 5, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.62 | 1.48% | - |
| Nov 4, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 44.95 | -0.64% | - |
| Nov 3, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.24 | -0.44% | - |
| Oct 31, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.44 | 0.53% | - |
| Oct 30, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.20 | -4.43% | - |
| Oct 29, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.29 | -0.04% | - |
| Oct 28, 2025 | 48.24 | 48.24 | 47.66 | 47.66 | 47.31 | -3.21% | 4 |
| Oct 27, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.88 | 4.08% | - |
| Oct 24, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.97 | 0.15% | - |
| Oct 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 46.90 | -0.55% | - |
| Oct 22, 2025 | 47.27 | 47.50 | 47.27 | 47.50 | 47.15 | 2.19% | 21 |
| Oct 21, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.14 | 4.15% | - |
| Oct 20, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.31 | 1.27% | - |
| Oct 17, 2025 | 41.65 | 44.13 | 41.36 | 44.07 | 43.75 | -5.37% | 209 |
| Oct 16, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.23 | 0.32% | - |
| Oct 15, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.08 | 1.00% | - |
| Oct 14, 2025 | 46.25 | 46.25 | 45.96 | 45.96 | 45.63 | -0.28% | 90 |
| Oct 13, 2025 | 41.81 | 46.09 | 41.81 | 46.09 | 45.75 | 0.35% | 310 |
| Oct 10, 2025 | 45.68 | 45.93 | 45.68 | 45.93 | 45.60 | -3.69% | 107 |
| Oct 9, 2025 | 47.28 | 47.69 | 47.28 | 47.69 | 47.34 | -5.90% | 200 |
| Oct 8, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.31 | -2.58% | - |
| Oct 7, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.64 | -2.36% | - |
| Oct 6, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 52.89 | -0.75% | - |
| Oct 3, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.29 | -0.78% | - |
| Oct 2, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.71 | -1.85% | - |
| Oct 1, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.72 | -1.57% | - |
| Sep 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.59 | -1.79% | - |
| Sep 29, 2025 | 56.96 | 57.02 | 56.96 | 57.02 | 56.61 | 1.31% | 50 |
| Sep 26, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.87 | -0.53% | - |
| Sep 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.17 | -1.70% | - |
| Sep 24, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.14 | -2.04% | - |
| Sep 23, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.33 | -0.54% | - |