JPMorgan Chase & Co. (ETR:CMC)
Germany · Delayed Price · Currency is EUR 252.95
-7.05 (-2.71%)
At close: Feb 27, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 259.00 | 259.00 | 250.80 | 252.95 | 252.95 | -2.71% | 3,743 |
| Feb 26, 2026 | 256.65 | 260.85 | 256.45 | 260.00 | 260.00 | 1.66% | 615 |
| Feb 25, 2026 | 251.65 | 255.90 | 250.90 | 255.75 | 255.75 | 2.01% | 11,311 |
| Feb 24, 2026 | 253.55 | 253.90 | 248.00 | 250.70 | 250.70 | -1.10% | 11,689 |
| Feb 23, 2026 | 261.35 | 263.00 | 251.65 | 253.50 | 253.50 | -3.11% | 1,654 |
| Feb 20, 2026 | 263.40 | 263.40 | 260.90 | 261.65 | 261.65 | -0.04% | 743 |
| Feb 19, 2026 | 261.60 | 262.45 | 260.40 | 261.75 | 261.75 | -0.51% | 1,130 |
| Feb 18, 2026 | 259.65 | 263.45 | 259.65 | 263.10 | 263.10 | 1.29% | 1,224 |
| Feb 17, 2026 | 255.85 | 259.75 | 255.05 | 259.75 | 259.75 | 0.74% | 1,621 |
| Feb 16, 2026 | 255.25 | 259.10 | 255.25 | 257.85 | 257.85 | 0.96% | 2,941 |
| Feb 13, 2026 | 255.20 | 255.40 | 249.85 | 255.40 | 255.40 | 0.08% | 1,603 |
| Feb 12, 2026 | 262.80 | 263.50 | 254.40 | 255.20 | 255.20 | -4.13% | 48,491 |
| Feb 11, 2026 | 266.60 | 274.00 | 265.85 | 266.20 | 266.20 | -1.68% | 2,278 |
| Feb 10, 2026 | 270.75 | 273.95 | 269.55 | 270.75 | 270.75 | -0.66% | 631 |
| Feb 9, 2026 | 272.00 | 274.00 | 269.40 | 272.55 | 272.55 | -0.16% | 1,759 |
| Feb 6, 2026 | 262.90 | 273.00 | 262.85 | 273.00 | 273.00 | 4.42% | 1,267 |
| Feb 5, 2026 | 267.95 | 269.10 | 259.55 | 261.45 | 261.45 | -2.82% | 1,441 |
| Feb 4, 2026 | 267.20 | 269.55 | 265.95 | 269.05 | 269.05 | 1.22% | 1,222 |
| Feb 3, 2026 | 261.90 | 267.35 | 261.60 | 265.80 | 265.80 | 2.21% | 1,799 |
| Feb 2, 2026 | 254.15 | 260.75 | 254.15 | 260.05 | 260.05 | 1.66% | 1,149 |
| Jan 30, 2026 | 254.55 | 257.75 | 254.45 | 255.80 | 255.80 | 0.55% | 720 |
| Jan 29, 2026 | 251.30 | 255.35 | 251.30 | 254.40 | 254.40 | 0.73% | 2,015 |
| Jan 28, 2026 | 250.10 | 252.55 | 249.80 | 252.55 | 252.55 | 1.02% | 851 |
| Jan 27, 2026 | 254.20 | 254.35 | 249.25 | 250.00 | 250.00 | -0.97% | 1,046 |
| Jan 26, 2026 | 251.10 | 253.45 | 249.95 | 252.45 | 252.45 | -0.39% | 1,559 |
| Jan 23, 2026 | 259.75 | 259.75 | 253.45 | 253.45 | 253.45 | -2.95% | 968 |
| Jan 22, 2026 | 259.40 | 261.45 | 258.90 | 261.15 | 261.15 | 1.16% | 1,956 |
| Jan 21, 2026 | 259.35 | 260.40 | 258.05 | 258.15 | 258.15 | -2.16% | 1,959 |
| Jan 20, 2026 | 262.30 | 264.75 | 260.00 | 263.85 | 263.85 | -0.81% | 2,158 |
| Jan 19, 2026 | 264.95 | 266.30 | 264.70 | 266.00 | 266.00 | -1.46% | 1,899 |
| Jan 16, 2026 | 267.85 | 269.95 | 266.00 | 269.95 | 269.95 | 0.60% | 1,176 |
| Jan 15, 2026 | 264.60 | 269.75 | 264.45 | 268.35 | 268.35 | 1.67% | 5,280 |
| Jan 14, 2026 | 268.40 | 268.40 | 263.20 | 263.95 | 263.95 | -2.06% | 1,556 |
| Jan 13, 2026 | 278.15 | 283.35 | 269.50 | 269.50 | 269.50 | -2.62% | 12,278 |
| Jan 12, 2026 | 279.95 | 279.95 | 272.60 | 276.75 | 276.75 | -2.76% | 5,232 |
| Jan 9, 2026 | 283.35 | 284.70 | 283.00 | 284.60 | 284.60 | 0.35% | 1,101 |
| Jan 8, 2026 | 280.35 | 283.60 | 279.30 | 283.60 | 283.60 | 1.70% | 571 |
| Jan 7, 2026 | 286.05 | 289.00 | 277.75 | 278.85 | 278.85 | -2.33% | 2,552 |
| Jan 6, 2026 | 283.65 | 285.50 | 282.40 | 285.50 | 285.50 | -0.35% | 513 |
| Jan 5, 2026 | 278.05 | 287.50 | 277.85 | 286.50 | 285.22 | 3.94% | 2,870 |
| Jan 2, 2026 | 276.00 | 277.40 | 273.95 | 275.65 | 274.42 | -0.31% | 1,410 |
| Dec 30, 2025 | 277.00 | 278.00 | 274.55 | 276.50 | 275.26 | 0.07% | 2,266 |
| Dec 29, 2025 | 277.85 | 279.25 | 275.75 | 276.30 | 275.06 | -0.47% | 2,628 |
| Dec 23, 2025 | 274.70 | 277.60 | 274.30 | 277.60 | 276.36 | 1.68% | 641 |
| Dec 22, 2025 | 271.70 | 273.00 | 270.70 | 273.00 | 271.78 | 1.05% | 1,474 |
| Dec 19, 2025 | 267.20 | 270.15 | 267.20 | 270.15 | 268.94 | 0.09% | 1,519 |
| Dec 18, 2025 | 268.80 | 269.90 | 268.55 | 269.90 | 268.69 | 0.22% | 1,181 |
| Dec 17, 2025 | 270.50 | 271.40 | 268.90 | 269.30 | 268.10 | 0.49% | 1,341 |
| Dec 16, 2025 | 274.70 | 274.70 | 268.00 | 268.00 | 266.80 | -1.62% | 367 |
| Dec 15, 2025 | 272.35 | 273.40 | 271.55 | 272.40 | 271.18 | 0.55% | 552 |