Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 51.54
+1.22 (2.42%)
At close: Jul 31, 2025, 10:00 PM CET
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | - | -2.79% | - |
| Jul 31, 2025 | 51.14 | 51.54 | 51.14 | 51.54 | - | 2.42% | 40 |
| 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 |
| Jul 1, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | - | -3.13% | - |
| Jun 30, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | - | -0.46% | - |
| Jun 27, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | - | 2.95% | 30 |
| Jun 26, 2025 | 46.62 | 46.62 | 46.48 | 46.48 | - | -2.60% | - |
| Jun 25, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | - | 2.51% | 30 |
| Jun 24, 2025 | 46.63 | 46.63 | 46.55 | 46.55 | - | 2.08% | - |
| Jun 23, 2025 | 45.62 | 45.62 | 45.60 | 45.60 | - | -0.87% | 30 |
| Jun 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -0.26% | 30 |
| Jun 19, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | - | 1.12% | - |
| Jun 18, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | - | -1.34% | - |
| Jun 17, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | - | 2.55% | - |
| Jun 16, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | - | -1.34% | - |
| Jun 13, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | - | -0.41% | 30 |
| Jun 12, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | - | 0.13% | - |
| Jun 11, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | - | -1.67% | - |
| Jun 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 2.17% | 30 |
| Jun 9, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | - | 2.40% | - |
| Jun 6, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | - | 4.07% | 30 |
| Jun 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -0.81% | - |
| Jun 4, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | - | 2.45% | - |
| Jun 3, 2025 | 42.00 | 42.12 | 42.00 | 42.12 | - | -0.59% | 30 |
| Jun 2, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | - | -2.62% | 90 |
| May 30, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | - | -1.47% | 90 |
| May 29, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | - | 0.91% | 90 |
| May 28, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | - | 3.48% | - |
| May 27, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | - | -0.63% | - |
| May 26, 2025 | 42.61 | 42.61 | 42.56 | 42.56 | - | -0.82% | 90 |