Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 44.63
+0.56 (1.27%)
At close: Oct 20, 2025
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.55% | 21 |
| Oct 22, 2025 | 47.27 | 47.50 | 47.27 | 47.50 | 47.50 | 2.19% | 21 |
| Oct 21, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 4.15% | 209 |
| Oct 20, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 1.27% | 209 |
| Oct 17, 2025 | 41.65 | 44.13 | 41.36 | 44.07 | 44.07 | -5.37% | 209 |
| Oct 16, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.32% | 90 |
| Oct 15, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.00% | 90 |
| Oct 14, 2025 | 46.25 | 46.25 | 45.96 | 45.96 | 45.96 | -0.28% | 90 |
| Oct 13, 2025 | 41.81 | 46.09 | 41.81 | 46.09 | 46.09 | 0.35% | 310 |
| Oct 10, 2025 | 45.68 | 45.93 | 45.68 | 45.93 | 45.93 | -3.69% | 107 |
| Oct 9, 2025 | 47.28 | 47.69 | 47.28 | 47.69 | 47.69 | -5.90% | 200 |
| Oct 8, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -2.58% | 50 |
| Oct 7, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -2.36% | - |
| Oct 6, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.75% | 176 |
| Oct 3, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -0.78% | - |
| Oct 2, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.85% | 534 |
| Oct 1, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.57% | 460 |
| Sep 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.79% | - |
| 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% | - |
| Sep 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -1.70% | - |
| Sep 24, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -2.04% | - |
| 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% | - |