Polar Capital Holdings Plc (FRA:XZF)
Germany · Delayed Price · Currency is EUR 9.70
+0.20 (2.11%)
At close: Jun 5, 2026
FRA:XZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Jun 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| Jun 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 2, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 4.19% | 2,685 |
| Jun 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| May 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| May 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| May 26, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | -5.00% | - |
| May 25, 2026 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | 11.11% | 5,000 |
| May 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| May 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| May 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| May 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| May 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| May 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| May 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 6.21% | - |
| May 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| May 6, 2026 | 7.85 | 8.40 | 7.85 | 8.40 | 8.40 | 7.01% | 25 |
| May 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| May 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Apr 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Apr 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Apr 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Apr 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Apr 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 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% | - |