Jefferies Financial Group Inc. (FRA:LN3)
Germany · Delayed Price · Currency is EUR 44.75
+0.42 (0.95%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:LN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | - | 0.95% | - |
| Aug 25, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.52% | - |
| Aug 24, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.07% | - |
| Aug 21, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -3.42% | - |
| Aug 20, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -1.17% | - |
| Aug 19, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.62% | - |
| Aug 18, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.12% | - |
| Aug 17, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.00 | -1.74% | - |
| Aug 14, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 47.84 | 1.75% | - |
| Aug 13, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.01 | -0.17% | - |
| Aug 12, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.09 | -0.48% | - |
| Aug 11, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.32 | -2.26% | - |
| Aug 10, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.41 | 0.43% | - |
| Aug 7, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.21 | 0.19% | - |
| Aug 6, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.12 | 0.50% | - |
| Aug 5, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 47.88 | -0.06% | - |
| Aug 4, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 47.91 | 1.90% | - |
| Aug 3, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.01 | -1.04% | - |
| Jul 31, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.51 | 0.02% | - |
| Jul 30, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.50 | -4.11% | - |
| Jul 29, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.54 | 1.32% | - |
| Jul 28, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.89 | 0.31% | - |
| Jul 27, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.74 | 0.99% | - |
| Jul 24, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.27 | - | - |
| Jul 23, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.27 | -0.43% | - |
| Jul 22, 2026 | 49.45 | 49.45 | 48.83 | 48.83 | 48.47 | 1.16% | 87 |
| Jul 21, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 47.92 | 1.30% | - |
| Jul 20, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.30 | -1.16% | - |
| Jul 17, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 47.86 | -2.78% | - |
| Jul 16, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.23 | 5.51% | - |
| Jul 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 2.42% | - |
| Jul 14, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.56 | 1.30% | - |
| Jul 13, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.97 | -0.70% | - |
| Jul 10, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.29 | 2.26% | - |
| Jul 9, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.28 | -2.85% | - |
| Jul 8, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.59 | -4.79% | - |
| Jul 7, 2026 | 47.76 | 48.23 | 47.76 | 48.23 | 47.88 | 5.44% | 120 |
| Jul 6, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.41 | -0.17% | - |
| Jul 3, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.49 | 2.21% | - |
| Jul 2, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.50 | 0.11% | - |
| Jul 1, 2026 | 43.46 | 44.78 | 43.46 | 44.78 | 44.45 | 4.97% | 2 |
| Jun 30, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.35 | -0.95% | - |
| Jun 29, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 42.76 | -1.35% | - |
| Jun 26, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.34 | -11.26% | - |
| Jun 25, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.84 | -7.03% | - |
| Jun 24, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.53 | -2.97% | - |
| Jun 23, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.14 | 1.26% | - |
| Jun 22, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 53.47 | -0.11% | - |
| Jun 19, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.53 | 1.05% | - |
| Jun 18, 2026 | 53.70 | 53.82 | 53.36 | 53.36 | 52.97 | 0.38% | 4,891 |