Japan Airport Terminal Co., Ltd. (BST:0JA)
Germany · Delayed Price · Currency is EUR 31.60
+0.40 (1.28%)
At close: Aug 7, 2026
BST:0JA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.28% | - |
| Aug 6, 2026 | 31.20 | 31.40 | 30.80 | 31.20 | 31.20 | 1.30% | - |
| Aug 5, 2026 | 31.00 | 31.20 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Aug 4, 2026 | 31.60 | 32.00 | 31.20 | 32.00 | 32.00 | 1.91% | - |
| Aug 3, 2026 | 31.60 | 31.60 | 30.80 | 31.40 | 31.40 | 3.29% | - |
| Jul 31, 2026 | 30.40 | 30.60 | 30.00 | 30.40 | 30.40 | -3.80% | - |
| Jul 30, 2026 | 30.60 | 32.00 | 30.40 | 31.60 | 31.60 | 4.64% | 750 |
| Jul 29, 2026 | 30.80 | 31.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jul 28, 2026 | 29.80 | 30.20 | 29.80 | 30.00 | 30.00 | 2.04% | - |
| Jul 27, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | 4.26% | - |
| Jul 24, 2026 | 28.20 | 28.60 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Jul 23, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Jul 22, 2026 | 28.40 | 28.60 | 28.20 | 28.40 | 28.40 | -1.39% | - |
| Jul 21, 2026 | 28.60 | 28.80 | 28.20 | 28.80 | 28.80 | -1.37% | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Jul 17, 2026 | 28.60 | 29.00 | 28.40 | 29.00 | 29.00 | 1.40% | - |
| Jul 16, 2026 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | - | - |
| Jul 15, 2026 | 28.80 | 29.00 | 28.40 | 28.60 | 28.60 | -2.72% | - |
| Jul 14, 2026 | 29.40 | 29.60 | 29.20 | 29.40 | 29.40 | 1.38% | - |
| Jul 13, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Jul 10, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | - |
| Jul 9, 2026 | 28.40 | 28.80 | 28.20 | 28.80 | 28.80 | -2.70% | - |
| Jul 8, 2026 | 29.40 | 29.60 | 28.80 | 29.60 | 29.60 | 2.07% | - |
| Jul 7, 2026 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 6, 2026 | 28.80 | 29.40 | 28.80 | 29.00 | 29.00 | 2.11% | - |
| Jul 3, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | 2.16% | - |
| Jul 2, 2026 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | 4.51% | - |
| Jul 1, 2026 | 26.60 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jun 30, 2026 | 27.40 | 27.40 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Jun 29, 2026 | 27.00 | 27.40 | 26.80 | 27.40 | 27.40 | 3.01% | - |
| Jun 26, 2026 | 26.40 | 26.80 | 26.20 | 26.60 | 26.60 | 2.31% | - |
| Jun 25, 2026 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -1.52% | - |
| Jun 24, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 4.76% | - |
| Jun 23, 2026 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | - | - |
| Jun 22, 2026 | 25.40 | 25.60 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jun 19, 2026 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 18, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -3.08% | - |
| Jun 17, 2026 | 25.80 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Jun 16, 2026 | 25.60 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jun 15, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Jun 12, 2026 | 25.40 | 25.60 | 25.00 | 25.60 | 25.60 | 0.79% | - |
| Jun 11, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | - |
| Jun 10, 2026 | 24.80 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 9, 2026 | 25.60 | 25.60 | 24.80 | 25.20 | 25.20 | -3.08% | - |
| Jun 8, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 5.69% | - |
| Jun 5, 2026 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Jun 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jun 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jun 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |