Polar Capital Holdings Plc (FRA:XZF)
Germany · Delayed Price · Currency is EUR 7.85
-0.10 (-1.26%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:XZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | - |
| Apr 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Apr 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 16, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | 5,000 |
| Apr 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -5.45% | - |
| Apr 14, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 14.58% | 3,000 |
| Apr 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Apr 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Apr 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6.47% | 100 |
| Apr 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Apr 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Apr 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Apr 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Mar 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Mar 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Mar 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Mar 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 200 |
| Mar 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Mar 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Mar 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | - |
| Mar 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Mar 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Mar 4, 2026 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 4.79% | 50 |
| Mar 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Mar 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Feb 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 26, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | 2,182 |
| Feb 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| 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% | - |