Japan Airport Terminal Co., Ltd. (BST:0JA)
Germany · Delayed Price · Currency is EUR 30.20
+0.60 (2.03%)
At close: Apr 8, 2026
BST:0JA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 2.03% | - |
| Apr 7, 2026 | 29.80 | 30.00 | 29.20 | 29.60 | 29.60 | -1.33% | - |
| Apr 2, 2026 | 29.60 | 30.00 | 29.40 | 30.00 | 30.00 | 3.45% | - |
| Apr 1, 2026 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 31, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2.11% | - |
| Mar 30, 2026 | 28.40 | 28.60 | 28.00 | 28.40 | 28.40 | 0.71% | - |
| Mar 27, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 27.96 | -2.76% | - |
| Mar 26, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.75 | 4.32% | - |
| Mar 25, 2026 | 27.80 | 28.00 | 27.60 | 27.80 | 27.56 | 1.46% | - |
| Mar 24, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.16 | - | - |
| Mar 23, 2026 | 26.40 | 27.60 | 26.20 | 27.40 | 27.16 | 3.01% | - |
| Mar 20, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.37 | -1.48% | - |
| Mar 19, 2026 | 26.40 | 27.00 | 26.20 | 27.00 | 26.77 | 3.05% | - |
| Mar 18, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 25.97 | -0.76% | - |
| Mar 17, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.17 | -0.75% | - |
| Mar 16, 2026 | 27.00 | 27.20 | 26.60 | 26.60 | 26.37 | -0.75% | - |
| Mar 13, 2026 | 27.00 | 27.20 | 26.40 | 26.80 | 26.57 | -0.74% | - |
| Mar 12, 2026 | 27.20 | 27.60 | 27.00 | 27.00 | 26.77 | -2.17% | - |
| Mar 11, 2026 | 27.80 | 27.80 | 27.40 | 27.60 | 27.36 | 0.73% | - |
| Mar 10, 2026 | 27.40 | 27.80 | 27.20 | 27.40 | 27.16 | -0.72% | - |
| Mar 9, 2026 | 27.00 | 27.60 | 26.60 | 27.60 | 27.36 | 2.99% | - |
| Mar 6, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.57 | -2.19% | - |
| Mar 5, 2026 | 27.80 | 28.00 | 27.00 | 27.40 | 27.16 | -4.20% | 600 |
| Mar 4, 2026 | 27.80 | 28.80 | 27.80 | 28.60 | 28.35 | 2.88% | - |
| Mar 3, 2026 | 28.20 | 28.40 | 27.00 | 27.80 | 27.56 | -2.80% | - |
| Mar 2, 2026 | 28.60 | 28.60 | 28.20 | 28.60 | 28.35 | 1.42% | - |
| Feb 27, 2026 | 28.80 | 29.00 | 28.20 | 28.20 | 27.96 | -0.70% | - |
| Feb 26, 2026 | 28.60 | 28.80 | 28.40 | 28.40 | 28.15 | -2.07% | - |
| Feb 25, 2026 | 28.40 | 29.20 | 28.40 | 29.00 | 28.75 | - | - |
| Feb 24, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.75 | -1.36% | - |
| Feb 23, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.15 | 0.68% | - |
| Feb 20, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.95 | -0.68% | - |
| Feb 19, 2026 | 29.60 | 29.60 | 29.20 | 29.40 | 29.15 | -2.65% | - |
| Feb 18, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 29.94 | -0.66% | - |
| Feb 17, 2026 | 30.20 | 30.40 | 30.00 | 30.40 | 30.14 | 2.01% | - |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | -3.25% | - |
| Feb 13, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.53 | 3.36% | - |
| Feb 12, 2026 | 30.20 | 30.40 | 29.80 | 29.80 | 29.54 | -5.10% | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.13 | 0.64% | 316 |
| Feb 10, 2026 | 30.80 | 31.40 | 30.80 | 31.20 | 30.93 | 2.63% | - |
| Feb 9, 2026 | 30.20 | 30.40 | 29.80 | 30.40 | 30.14 | 2.70% | - |
| Feb 6, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.34 | 4.96% | - |
| Feb 5, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 27.96 | 6.02% | - |
| Feb 4, 2026 | 26.60 | 27.00 | 26.40 | 26.60 | 26.37 | 3.91% | - |
| Feb 3, 2026 | 26.40 | 26.40 | 25.40 | 25.60 | 25.38 | -3.03% | - |
| Feb 2, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.17 | 0.76% | - |
| Jan 30, 2026 | 26.00 | 26.60 | 26.00 | 26.20 | 25.97 | 3.15% | - |
| Jan 29, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.18 | -0.78% | - |
| Jan 28, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.38 | 0.79% | - |
| Jan 27, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.18 | -0.78% | - |