Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany · Delayed Price · Currency is EUR 25.54
+0.50 (2.00%)
Aug 4, 2026, 4:10 PM CET
ETR:JUN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 24.68 | 25.36 | 24.68 | 25.04 | - | 2.88% | 75,860 |
| Jul 31, 2026 | 25.24 | 25.24 | 24.14 | 24.34 | 24.34 | -2.01% | 129,926 |
| Jul 30, 2026 | 25.10 | 25.26 | 24.60 | 24.84 | 24.84 | -0.64% | 109,880 |
| Jul 29, 2026 | 24.92 | 25.24 | 24.68 | 25.00 | 25.00 | - | 118,423 |
| Jul 28, 2026 | 24.66 | 25.04 | 24.60 | 25.00 | 25.00 | 1.30% | 104,545 |
| Jul 27, 2026 | 25.24 | 25.36 | 24.48 | 24.68 | 24.68 | -0.56% | 120,543 |
| Jul 24, 2026 | 24.44 | 25.04 | 24.12 | 24.82 | 24.82 | 0.89% | 108,269 |
| Jul 23, 2026 | 25.30 | 25.48 | 23.24 | 24.60 | 24.60 | -2.61% | 509,626 |
| Jul 22, 2026 | 24.96 | 25.28 | 24.50 | 25.26 | 25.26 | 1.53% | 132,060 |
| Jul 21, 2026 | 24.00 | 25.02 | 23.40 | 24.88 | 24.88 | 0.48% | 313,112 |
| Jul 20, 2026 | 24.96 | 25.04 | 24.42 | 24.76 | 24.76 | 0.08% | 125,716 |
| Jul 17, 2026 | 24.42 | 24.74 | 24.28 | 24.74 | 24.74 | - | 69,691 |
| Jul 16, 2026 | 24.66 | 24.78 | 24.46 | 24.74 | 24.74 | 0.73% | 124,705 |
| Jul 15, 2026 | 23.90 | 24.74 | 23.78 | 24.56 | 24.56 | 2.33% | 149,083 |
| Jul 14, 2026 | 23.60 | 24.00 | 23.48 | 24.00 | 24.00 | 1.01% | 106,617 |
| Jul 13, 2026 | 23.50 | 24.08 | 23.42 | 23.76 | 23.76 | -0.42% | 97,777 |
| Jul 10, 2026 | 24.06 | 24.06 | 23.38 | 23.86 | 23.86 | 0.51% | 145,305 |
| Jul 9, 2026 | 23.88 | 23.88 | 23.40 | 23.74 | 23.74 | 1.02% | 96,362 |
| Jul 8, 2026 | 24.46 | 24.58 | 23.50 | 23.50 | 23.50 | -4.63% | 241,038 |
| Jul 7, 2026 | 25.00 | 25.28 | 24.58 | 24.64 | 24.64 | -1.04% | 137,978 |
| Jul 6, 2026 | 24.70 | 25.12 | 24.70 | 24.90 | 24.90 | 0.89% | 246,224 |
| Jul 3, 2026 | 23.82 | 24.68 | 23.82 | 24.68 | 24.68 | 4.58% | 182,804 |
| Jul 2, 2026 | 23.42 | 23.84 | 23.10 | 23.60 | 23.60 | 1.11% | 123,427 |
| Jul 1, 2026 | 23.18 | 23.40 | 23.02 | 23.34 | 23.34 | 1.04% | 152,070 |
| Jun 30, 2026 | 22.92 | 23.16 | 22.62 | 23.10 | 23.10 | 3.03% | 154,411 |
| Jun 29, 2026 | 22.78 | 22.78 | 22.42 | 22.42 | 22.42 | -1.41% | 117,591 |
| Jun 26, 2026 | 23.02 | 23.18 | 22.42 | 22.74 | 22.74 | -1.81% | 153,024 |
| Jun 25, 2026 | 23.24 | 23.32 | 22.90 | 23.16 | 23.16 | 0.61% | 198,499 |
| Jun 24, 2026 | 23.26 | 23.30 | 22.30 | 23.02 | 23.02 | -0.69% | 243,371 |
| Jun 23, 2026 | 23.20 | 23.50 | 22.96 | 23.18 | 23.18 | -2.03% | 240,257 |
| Jun 22, 2026 | 24.10 | 24.24 | 23.32 | 23.66 | 23.66 | -1.83% | 180,725 |
| Jun 19, 2026 | 24.20 | 24.36 | 23.98 | 24.10 | 24.10 | -0.90% | 1,164,029 |
| Jun 18, 2026 | 24.10 | 24.32 | 23.90 | 24.32 | 24.32 | 0.58% | 149,760 |
| Jun 17, 2026 | 24.00 | 24.58 | 23.94 | 24.18 | 24.18 | 1.43% | 198,267 |
| Jun 16, 2026 | 23.30 | 23.94 | 23.30 | 23.84 | 23.84 | 2.58% | 194,716 |
| Jun 15, 2026 | 23.60 | 23.82 | 23.16 | 23.24 | 23.24 | 3.01% | 231,700 |
| Jun 12, 2026 | 22.70 | 22.90 | 22.40 | 22.56 | 22.56 | 2.17% | 321,401 |
| Jun 11, 2026 | 22.50 | 22.56 | 21.72 | 22.08 | 22.08 | -1.87% | 297,887 |
| Jun 10, 2026 | 23.22 | 23.22 | 22.46 | 22.50 | 22.50 | -1.66% | 190,455 |
| Jun 9, 2026 | 22.92 | 23.28 | 22.78 | 22.88 | 22.88 | -0.52% | 157,856 |
| Jun 8, 2026 | 23.30 | 23.30 | 22.66 | 23.00 | 23.00 | -2.71% | 332,981 |
| Jun 5, 2026 | 23.76 | 23.84 | 23.52 | 23.64 | 23.64 | -0.25% | 154,804 |
| Jun 4, 2026 | 23.76 | 24.04 | 23.70 | 23.70 | 23.70 | -0.17% | 144,605 |
| Jun 3, 2026 | 23.94 | 24.04 | 23.72 | 23.74 | 23.74 | -1.58% | 182,302 |
| Jun 2, 2026 | 24.22 | 24.42 | 24.00 | 24.12 | 24.12 | - | 242,443 |
| Jun 1, 2026 | 24.98 | 24.98 | 23.90 | 24.12 | 24.12 | -3.37% | 666,997 |
| May 29, 2026 | 25.18 | 25.20 | 24.78 | 24.96 | 24.96 | 0.97% | 276,714 |
| May 28, 2026 | 24.84 | 24.88 | 24.44 | 24.72 | 24.72 | -1.12% | 215,093 |
| May 27, 2026 | 24.80 | 25.22 | 24.52 | 25.00 | 25.00 | 0.89% | 165,729 |
| May 26, 2026 | 25.16 | 25.16 | 24.78 | 24.78 | 24.78 | -1.27% | 132,554 |