Polar Capital Holdings Plc (FRA:XZF)
Germany · Delayed Price · Currency is EUR 6.20
-0.10 (-1.59%)
At close: Jan 9, 2026
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | 4.24% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | -4.07% | - |
| Dec 3, 2025 | 5.80 | 6.15 | 5.80 | 6.15 | 5.99 | 4.24% | 500 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | -1.67% | - |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | - | - |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | -4.76% | - |
| Nov 27, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.13 | 8.62% | 220 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | -0.85% | - |
| Nov 25, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.70 | - | 903 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.70 | -2.50% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 1.69% | - |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | 0.85% | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.70 | -0.85% | - |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | -4.07% | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | -0.81% | - |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.04 | -0.80% | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | -0.79% | - |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | -0.79% | - |
| Nov 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | -1.55% | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.28 | - | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.28 | - | - |
| Nov 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.28 | -0.77% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.33 | -1.52% | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | -4.35% | - |
| Nov 3, 2025 | 6.45 | 6.90 | 6.45 | 6.90 | 6.72 | 6.98% | 877 |
| Oct 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.28 | 1.57% | - |
| Oct 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | - | - |
| Oct 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | 0.79% | - |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | 0.80% | - |
| Oct 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | 0.81% | - |