Jungheinrich Aktiengesellschaft (BIT:1JUN)
Italy · Delayed Price · Currency is EUR · Preferred Stock26.54
+0.52 (2.00%)
At close: Sep 4, 2026
BIT:1JUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.00% | - |
| Sep 3, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.39% | - |
| Sep 2, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.52% | - |
| Sep 1, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.23% | - |
| Aug 31, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.00% | - |
| Aug 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.79% | - |
| Aug 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.50% | - |
| Aug 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.02% | - |
| Aug 25, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.39% | - |
| Aug 24, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.16% | - |
| Aug 21, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.83% | - |
| Aug 20, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.25% | - |
| Aug 19, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.72% | - |
| Aug 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | - |
| Aug 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.88% | - |
| Aug 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.48% | - |
| Aug 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.48% | - |
| Aug 12, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.64% | - |
| Aug 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.49% | - |
| Aug 10, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.39% | - |
| Aug 7, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.62% | - |
| Aug 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.94% | - |
| Aug 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.03% | - |
| Aug 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.86% | - |
| Aug 3, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.89% | - |
| Jul 31, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.08% | - |
| Jul 30, 2026 | 23.92 | 23.92 | 23.92 | 24.04 | 24.04 | -3.92% | 61 |
| Jul 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.48% | - |
| Jul 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.24% | - |
| Jul 27, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.32% | - |
| Jul 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.81% | - |
| Jul 23, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.32% | - |
| Jul 22, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% | - |
| Jul 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.87% | - |
| Jul 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.33% | - |
| Jul 17, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | - |
| Jul 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.15% | - |
| Jul 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.10% | - |
| Jul 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Jul 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Jul 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.96% | - |
| Jul 9, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.13% | - |
| Jul 8, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.24% | - |
| Jul 7, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - | - |
| Jul 6, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 5.08% | - |
| Jul 3, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.51% | - |
| Jul 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.21% | - |
| Jul 1, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.31% | - |
| Jun 30, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.42% | - |
| Jun 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.53% | - |