Beazley plc (FRA:2D7)
Germany
· Delayed Price · Currency is EUR 8.75
0.00 (0.00%)
At close: Dec 5, 2025
Beazley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Nov 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Nov 25, 2025 | 9.60 | 9.60 | 9.10 | 9.10 | 9.10 | -5.21% | 600 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Nov 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Nov 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Nov 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 120 |
| Nov 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Nov 5, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | 200 |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Oct 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Oct 7, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 6.93% | 1,484 |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Sep 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Sep 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.90% | - |
| Sep 25, 2025 | 9.55 | 10.20 | 9.55 | 10.20 | 10.20 | 7.94% | 137 |
| Sep 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Sep 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Sep 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Sep 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Sep 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Sep 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 182 |
| Sep 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 29, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -1.64% | 1,000 |
| Aug 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Aug 27, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | - | 500 |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Aug 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Aug 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Aug 19, 2025 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | 3.91% | 69 |
| Aug 18, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -4.28% | 90 |
| Aug 15, 2025 | 8.85 | 9.35 | 8.85 | 9.35 | 9.35 | 2.75% | 373 |
| Aug 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.67% | 1,000 |
| Aug 13, 2025 | 10.40 | 10.40 | 9.75 | 9.75 | 9.75 | -6.25% | - |
| Aug 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Aug 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Aug 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Jul 31, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 4.90% | 52 |
| Jul 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jul 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jul 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,400 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Jul 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 450 |
| Jul 18, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 2.86% | 500 |