Polar Capital Holdings Plc (FRA:XZF)
Germany
· Delayed Price · Currency is EUR 6.15
+0.25 (4.24%)
At close: Dec 5, 2025
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Dec 3, 2025 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | 4.24% | 500 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Nov 27, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 220 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Nov 25, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 903 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Nov 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Nov 3, 2025 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | 6.98% | 877 |
| Oct 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 22, 2025 | 6.05 | 6.35 | 6.05 | 6.20 | 6.20 | 0.81% | 10,645 |
| Oct 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Oct 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Oct 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | - |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Sep 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Sep 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Sep 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Aug 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Aug 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 20, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 1,000 |
| Aug 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 11, 2025 | 5.60 | 5.85 | 5.60 | 5.65 | 5.65 | 2.73% | 269 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Aug 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Aug 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jul 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jul 22, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 4.55% | 500 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jul 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |