Polar Capital Holdings Plc (FRA:XZF)
Germany · Delayed Price · Currency is EUR 8.70
-0.10 (-1.14%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:XZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 10 |
| Oct 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Oct 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Oct 20, 2026 | 8.80 | 9.25 | 8.80 | 9.25 | 9.25 | 5.11% | 10 |
| Oct 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Oct 16, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 6.36% | 11 |
| Oct 15, 2026 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | -5.46% | 1,315 |
| Oct 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Oct 13, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 1.60% | 114 |
| Oct 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Oct 9, 2026 | 9.10 | 9.80 | 9.10 | 9.80 | 9.80 | 7.10% | 563 |
| Oct 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Oct 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Oct 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -7.11% | - |
| Oct 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Oct 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Oct 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Sep 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Sep 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Sep 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Sep 24, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | -1.02% | 119 |
| Sep 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Sep 21, 2026 | 9.55 | 10.10 | 9.55 | 10.10 | 10.10 | 7.45% | 1,305 |
| Sep 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Sep 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Sep 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Sep 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.56% | - |
| Sep 11, 2026 | 9.40 | 9.90 | 9.40 | 9.90 | 9.90 | 4.21% | 535 |
| Sep 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Sep 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Sep 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Sep 4, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | -2.83% | - |
| Sep 3, 2026 | 9.40 | 10.60 | 9.40 | 10.60 | 10.60 | 10.42% | 1,194 |
| Sep 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Sep 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Aug 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Aug 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Aug 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Aug 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Aug 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |