Polar Capital Holdings Plc (FRA:XZF)
Germany · Delayed Price · Currency is EUR 10.10
+0.30 (3.06%)
At close: Aug 26, 2026
FRA:XZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Aug 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Aug 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Aug 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Aug 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | - |
| Aug 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Aug 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Jul 31, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jul 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | - |
| Jul 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -6.31% | - |
| Jul 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jul 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jul 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Jul 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jul 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Jul 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jul 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jul 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.71% | - |
| Jul 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.52 | -3.54% | - |
| Jul 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.91 | 0.89% | - |
| Jul 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.81 | 0.90% | - |
| Jul 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.72 | 3.74% | - |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.33 | 4.90% | - |
| Jul 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.85 | 7.94% | - |
| Jun 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | 1.61% | - |
| Jun 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.98 | 0.54% | - |
| Jun 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | -1.07% | - |
| Jun 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.03 | - | - |
| Jun 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.03 | - | - |
| Jun 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.03 | -2.60% | - |
| Jun 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | -1.54% | - |
| Jun 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.41 | -0.51% | - |
| Jun 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | -3.92% | - |