Jefferies Financial Group Inc. (FRA:LN3)
Germany
· Delayed Price · Currency is EUR 50.22
+0.45 (0.90%)
Last updated: Dec 5, 2025, 8:02 AM CET
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.90% | - |
| Dec 4, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 2.37% | - |
| Dec 3, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.47% | - |
| Dec 2, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.10% | - |
| Dec 1, 2025 | 49.13 | 49.13 | 48.90 | 48.90 | 48.90 | 0.16% | 750 |
| Nov 28, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.59% | - |
| Nov 27, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.35% | - |
| Nov 26, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2.58% | - |
| Nov 25, 2025 | 47.72 | 47.72 | 47.71 | 47.71 | 47.71 | 0.91% | 20 |
| Nov 24, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 1.81% | - |
| Nov 21, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -2.95% | - |
| Nov 20, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4.84% | - |
| Nov 19, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 2.35% | - |
| Nov 18, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -5.69% | - |
| Nov 17, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.17% | - |
| Nov 14, 2025 | 47.78 | 47.78 | 47.36 | 47.36 | 47.02 | -7.54% | 235 |
| Nov 13, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.85 | 5.59% | - |
| Nov 12, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.16 | 0.92% | - |
| Nov 11, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.72 | 1.37% | - |
| Nov 10, 2025 | 47.01 | 47.42 | 47.01 | 47.42 | 47.08 | 2.91% | 10 |
| Nov 7, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 45.74 | -1.20% | - |
| Nov 6, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.30 | 1.50% | - |
| Nov 5, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.62 | 1.48% | - |
| Nov 4, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 44.95 | -0.64% | - |
| Nov 3, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.24 | -0.44% | - |
| Oct 31, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.44 | 0.53% | - |
| Oct 30, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.20 | -4.43% | - |
| Oct 29, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.29 | -0.04% | - |
| Oct 28, 2025 | 48.24 | 48.24 | 47.66 | 47.66 | 47.31 | -3.21% | 4 |
| Oct 27, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.88 | 4.08% | - |
| Oct 24, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.97 | 0.15% | - |
| Oct 23, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 46.90 | -0.55% | - |
| Oct 22, 2025 | 47.27 | 47.50 | 47.27 | 47.50 | 47.15 | 2.19% | 21 |
| Oct 21, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.14 | 4.15% | - |
| Oct 20, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.31 | 1.27% | - |
| Oct 17, 2025 | 41.65 | 44.13 | 41.36 | 44.07 | 43.75 | -5.37% | 209 |
| Oct 16, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.23 | 0.32% | - |
| Oct 15, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.08 | 1.00% | - |
| Oct 14, 2025 | 46.25 | 46.25 | 45.96 | 45.96 | 45.63 | -0.28% | 90 |
| Oct 13, 2025 | 41.81 | 46.09 | 41.81 | 46.09 | 45.75 | 0.35% | 310 |
| Oct 10, 2025 | 45.68 | 45.93 | 45.68 | 45.93 | 45.60 | -3.69% | 107 |
| Oct 9, 2025 | 47.28 | 47.69 | 47.28 | 47.69 | 47.34 | -5.90% | 200 |
| Oct 8, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.31 | -2.58% | - |
| Oct 7, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.64 | -2.36% | - |
| Oct 6, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 52.89 | -0.75% | - |
| Oct 3, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.29 | -0.78% | - |
| Oct 2, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.71 | -1.85% | - |
| Oct 1, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.72 | -1.57% | - |
| Sep 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.59 | -1.79% | - |
| Sep 29, 2025 | 56.96 | 57.02 | 56.96 | 57.02 | 56.61 | 1.31% | 50 |
| Sep 26, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 55.87 | -0.53% | - |
| Sep 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.17 | -1.70% | - |
| Sep 24, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.14 | -2.04% | - |
| Sep 23, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.33 | -0.54% | - |
| Sep 22, 2025 | 58.86 | 59.08 | 58.86 | 59.08 | 58.65 | -0.64% | 50 |
| Sep 19, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.03 | 5.61% | - |
| Sep 18, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.89 | 1.00% | - |
| Sep 17, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.33 | -1.48% | - |
| Sep 16, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.17 | -0.07% | - |
| Sep 15, 2025 | 56.64 | 56.64 | 56.62 | 56.62 | 56.21 | -0.74% | - |
| Sep 12, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.63 | 2.19% | - |
| Sep 11, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.41 | 2.20% | - |
| Sep 10, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.22 | 0.55% | - |
| Sep 9, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 53.93 | 0.59% | - |
| Sep 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | -2.63% | - |
| Sep 5, 2025 | 55.50 | 55.50 | 55.46 | 55.46 | 55.06 | 1.50% | - |
| Sep 4, 2025 | 54.48 | 54.64 | 54.48 | 54.64 | 54.24 | - | 20 |
| Sep 3, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.24 | -1.19% | - |
| Sep 2, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 54.90 | 0.47% | - |
| Sep 1, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.64 | -1.33% | - |
| Aug 29, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.37 | 0.61% | - |
| Aug 28, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.04 | 0.69% | - |
| Aug 27, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.66 | 2.49% | - |
| Aug 26, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.33 | 1.02% | - |
| Aug 25, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.79 | 4.60% | - |
| Aug 22, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.47 | 0.12% | - |
| Aug 21, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.41 | -0.43% | - |
| Aug 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.63 | -0.43% | - |
| Aug 19, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.85 | 0.55% | - |
| Aug 18, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.57 | -4.00% | - |
| Aug 15, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.34 | -0.90% | - |
| Aug 14, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 52.81 | 2.65% | - |
| Aug 13, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.45 | 3.25% | - |
| Aug 12, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.83 | 1.14% | - |
| Aug 11, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.27 | 1.42% | - |
| Aug 8, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.58 | -0.06% | - |
| Aug 7, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.61 | -1.06% | - |
| Aug 6, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.13 | 2.01% | - |
| Aug 5, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.16 | 1.22% | - |
| Aug 4, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.58 | -3.71% | - |
| Aug 1, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.42 | -2.79% | - |
| Jul 31, 2025 | 51.14 | 51.54 | 51.14 | 51.54 | 50.84 | 2.42% | 20 |
| Jul 30, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.63 | 1.64% | - |
| Jul 29, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.83 | 0.79% | - |
| Jul 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.45 | 1.49% | - |
| Jul 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.74 | 0.67% | - |
| Jul 24, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.42 | 0.56% | - |
| Jul 23, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.16 | 0.74% | - |
| Jul 22, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 46.81 | -1.43% | - |
| Jul 21, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.49 | 0.04% | - |