Polar Capital Holdings Plc (FRA:XZF)
Germany · Delayed Price · Currency is EUR 7.10
-0.05 (-0.70%)
Last updated: Feb 20, 2026, 8:08 AM CET
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Feb 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Feb 18, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 1.35% | 1,000 |
| Feb 17, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 3.50% | 2,700 |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Feb 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Feb 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Feb 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Feb 5, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | 606 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Feb 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.72% | - |
| Feb 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jan 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jan 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jan 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jan 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jan 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Jan 16, 2026 | 6.70 | 7.50 | 6.70 | 7.50 | 7.50 | 16.28% | 3,500 |
| Jan 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jan 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jan 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jan 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Jan 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Jan 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jan 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Jan 2, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 50 |
| Dec 30, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -3.23% | 300 |
| Dec 29, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 5.08% | 6 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 50 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Dec 18, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 239 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Dec 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | 0.83% | - |
| Dec 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | - | - |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | -1.63% | - |