JPMorgan Chase & Co. (BIT:1JPM)
Italy · Delayed Price · Currency is EUR 294.35
+2.55 (0.87%)
At close: Oct 2, 2026
BIT:1JPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 297.70 | 297.70 | 297.70 | 294.35 | 294.35 | 1.38% | 1 |
| Oct 1, 2026 | 293.45 | 293.45 | 291.25 | 291.80 | 290.35 | -0.60% | 14 |
| Sep 30, 2026 | 294.65 | 294.65 | 294.15 | 293.55 | 292.09 | -0.56% | 5 |
| Sep 29, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 293.73 | -1.09% | - |
| Sep 28, 2026 | 300.90 | 301.80 | 299.10 | 298.45 | 296.96 | -0.05% | 42 |
| Sep 25, 2026 | 298.15 | 298.15 | 297.85 | 298.60 | 297.11 | 1.03% | 31 |
| Sep 24, 2026 | 296.45 | 296.45 | 296.40 | 295.55 | 294.08 | -0.37% | 104 |
| Sep 23, 2026 | 299.05 | 299.05 | 296.85 | 296.65 | 295.17 | 0.44% | 138 |
| Sep 22, 2026 | 300.50 | 300.50 | 295.00 | 295.35 | 293.88 | -3.34% | 40 |
| Sep 21, 2026 | 305.55 | 305.55 | 305.55 | 305.55 | 304.03 | 1.04% | - |
| Sep 18, 2026 | 305.05 | 305.05 | 302.05 | 302.40 | 300.89 | -0.56% | 46 |
| Sep 17, 2026 | 305.60 | 305.60 | 305.50 | 304.10 | 302.59 | - | 75 |
| Sep 16, 2026 | 305.35 | 307.20 | 305.35 | 304.10 | 302.59 | 1.65% | 104 |
| Sep 15, 2026 | 299.50 | 299.50 | 299.50 | 299.15 | 297.66 | -1.74% | 25 |
| Sep 14, 2026 | 309.65 | 309.65 | 305.05 | 304.45 | 302.93 | -0.85% | 119 |
| Sep 11, 2026 | 306.60 | 309.50 | 306.10 | 307.05 | 305.52 | 0.89% | 209 |
| Sep 10, 2026 | 304.35 | 304.35 | 304.35 | 304.35 | 302.83 | -0.31% | - |
| Sep 9, 2026 | 304.40 | 305.15 | 300.00 | 305.30 | 303.78 | -0.38% | 48 |
| Sep 8, 2026 | 305.60 | 307.00 | 305.60 | 306.45 | 304.92 | -0.97% | 18 |
| Sep 7, 2026 | 307.60 | 313.70 | 307.35 | 309.45 | 307.91 | 1.00% | 84 |
| Sep 4, 2026 | 311.80 | 311.80 | 306.40 | 306.40 | 304.87 | -1.48% | 38 |
| Sep 3, 2026 | 311.00 | 311.40 | 311.00 | 311.00 | 309.45 | 0.76% | 17 |
| Sep 2, 2026 | 306.35 | 309.30 | 306.35 | 308.65 | 307.11 | -0.06% | 42 |
| Sep 1, 2026 | 307.15 | 307.20 | 306.05 | 308.85 | 307.31 | 0.95% | 462 |
| Aug 31, 2026 | 307.20 | 307.20 | 305.95 | 305.95 | 304.43 | -0.92% | 9 |
| Aug 28, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 307.26 | 1.35% | - |
| Aug 27, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 303.18 | -0.33% | - |
| Aug 26, 2026 | 305.70 | 305.70 | 305.70 | 305.70 | 304.18 | 0.58% | - |
| Aug 25, 2026 | 306.90 | 307.70 | 303.15 | 303.95 | 302.44 | -0.47% | 57 |
| Aug 24, 2026 | 301.30 | 306.05 | 300.75 | 305.40 | 303.88 | 0.98% | 12 |
| Aug 21, 2026 | 302.15 | 302.15 | 300.90 | 302.45 | 300.94 | -0.56% | 7 |
| Aug 20, 2026 | 304.75 | 308.25 | 303.05 | 304.15 | 302.64 | -0.94% | 225 |
| Aug 19, 2026 | 313.40 | 313.40 | 308.65 | 307.05 | 305.52 | -1.35% | 136 |
| Aug 18, 2026 | 312.10 | 312.10 | 312.10 | 311.25 | 309.70 | -1.00% | 5 |
| Aug 17, 2026 | 312.95 | 315.00 | 312.95 | 314.40 | 312.83 | -0.10% | 49 |
| Aug 14, 2026 | 314.70 | 314.70 | 314.70 | 314.70 | 313.13 | 0.22% | - |
| Aug 13, 2026 | 317.90 | 317.90 | 317.90 | 314.00 | 312.44 | -0.73% | 1 |
| Aug 12, 2026 | 314.30 | 316.85 | 314.30 | 316.30 | 314.72 | 1.02% | 13 |
| Aug 11, 2026 | 312.15 | 312.15 | 311.75 | 313.10 | 311.54 | 0.66% | 40 |
| Aug 10, 2026 | 309.65 | 311.05 | 309.65 | 311.05 | 309.50 | 0.88% | 9 |
| Aug 7, 2026 | 310.60 | 310.60 | 307.30 | 308.35 | 306.81 | -0.24% | 92 |
| Aug 6, 2026 | 312.75 | 313.60 | 309.10 | 309.10 | 307.56 | -0.87% | 66 |
| Aug 5, 2026 | 310.60 | 312.45 | 310.30 | 311.80 | 310.25 | -0.53% | 111 |
| Aug 4, 2026 | 305.75 | 313.10 | 305.75 | 313.45 | 311.89 | 2.23% | 29 |
| Aug 3, 2026 | 307.30 | 307.90 | 305.75 | 306.60 | 305.07 | -0.16% | 187 |
| Jul 31, 2026 | 305.00 | 306.75 | 304.90 | 307.10 | 305.57 | 1.66% | 76 |
| Jul 30, 2026 | 301.20 | 302.95 | 300.60 | 302.10 | 300.60 | -1.77% | 422 |
| Jul 29, 2026 | 314.30 | 314.30 | 307.45 | 307.55 | 306.02 | -1.66% | 25 |
| Jul 28, 2026 | 315.20 | 315.20 | 312.25 | 312.75 | 311.19 | 0.22% | 34 |
| Jul 27, 2026 | 312.40 | 315.40 | 312.05 | 312.05 | 310.50 | 0.73% | 65 |