Jungheinrich Aktiengesellschaft (BIT:1JUN)
Italy · Delayed Price · Currency is EUR · Preferred Stock24.58
+0.28 (1.15%)
At close: Jul 16, 2026
BIT:1JUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.65% | - |
| Jun 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.52% | - |
| Jun 24, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.05% | - |
| Jun 23, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.35% | - |
| Jun 22, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.74% | - |
| Jun 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% | - |
| Jun 18, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.33% | - |
| Jun 17, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.52% | - |
| Jun 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.25% | - |
| Jun 15, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 4.79% | - |
| Jun 12, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.27% | - |
| Jun 11, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -3.00% | - |
| Jun 10, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -2.26% | - |
| Jun 9, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% | - |
| Jun 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.75% | - |
| Jun 5, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -2.59% | - |
| Jun 4, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.08% | - |
| Jun 3, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.72% | - |
| Jun 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -3.93% | - |
| Jun 1, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 4.85% | - |
| May 29, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.49% | - |
| May 28, 2026 | 24.66 | 25.56 | 24.66 | 24.62 | 24.62 | -1.99% | 128 |
| May 27, 2026 | 25.92 | 25.92 | 24.66 | 25.12 | 25.12 | 1.70% | 200 |
| May 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.49% | - |
| May 25, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 5.29% | - |
| May 22, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.08% | - |
| May 21, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.89% | - |
| May 20, 2026 | 25.22 | 25.22 | 23.98 | 24.80 | 24.80 | 4.42% | 131 |
| May 19, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.75 | -4.91% | - |
| May 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.98 | -25.52% | - |
| May 15, 2026 | 30.14 | 30.14 | 30.14 | 33.94 | 33.53 | 23.87% | 50 |
| May 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.07 | 6.61% | - |
| May 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.39 | 1.34% | - |
| May 12, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.05 | -1.48% | - |
| May 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.43 | -1.76% | - |
| May 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.88 | 0.15% | - |