Schroders plc (FRA:PYXB)
Germany · Delayed Price · Currency is EUR 6.70
+0.07 (0.98%)
At close: Mar 27, 2026
FRA:PYXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.98% | - |
| Mar 26, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.04% | - |
| Mar 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.53% | - |
| Mar 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.21% | - |
| Mar 23, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.13% | - |
| Mar 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% | - |
| Mar 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.68% | - |
| Mar 18, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.68% | - |
| Mar 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.08% | - |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.08% | - |
| Mar 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.08% | - |
| Mar 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.28% | - |
| Mar 11, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.64 | 0.15% | - |
| Mar 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.63 | 0.15% | - |
| Mar 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.62 | 1.72% | - |
| Mar 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.50 | -0.96% | - |
| Mar 5, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.57 | -0.22% | - |
| Mar 4, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.58 | 0.45% | - |
| Mar 3, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.55 | 0.30% | - |
| Mar 2, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.53 | -0.15% | - |
| Feb 27, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.54 | -0.67% | - |
| Feb 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.59 | 0.15% | - |
| Feb 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.58 | 0.07% | - |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | 0.82% | - |
| Feb 23, 2026 | 6.66 | 6.71 | 6.66 | 6.69 | 6.52 | -0.67% | 5,000 |
| Feb 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.56 | 0.07% | - |
| Feb 19, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.56 | -0.22% | - |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | -0.44% | - |
| Feb 17, 2026 | 6.84 | 6.84 | 6.78 | 6.78 | 6.60 | 0.44% | 100 |
| Feb 16, 2026 | 6.62 | 6.75 | 6.62 | 6.75 | 6.57 | -0.81% | 600 |
| Feb 13, 2026 | 6.77 | 6.80 | 6.77 | 6.80 | 6.63 | 0.74% | 1,000 |
| Feb 12, 2026 | 6.51 | 6.75 | 6.51 | 6.75 | 6.58 | 26.29% | 7,660 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -0.37% | - |
| Feb 10, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | 2.48% | - |
| Feb 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | -0.19% | - |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | -1.22% | - |
| Feb 5, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.17 | -2.93% | - |
| Feb 4, 2026 | 5.30 | 5.47 | 5.30 | 5.47 | 5.33 | 3.31% | 1,000 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 2.62% | - |
| Feb 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | -0.58% | - |
| Jan 30, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | -0.29% | - |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.07 | -1.51% | - |
| Jan 28, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.15 | -0.28% | 100 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 0.19% | - |
| Jan 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.16 | -0.75% | - |
| Jan 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.19 | - | - |
| Jan 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.19 | 3.29% | - |
| Jan 21, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | -1.53% | - |
| Jan 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | -1.96% | - |
| Jan 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -1.93% | - |