Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany · Delayed Price · Currency is EUR 22.76
-0.60 (-2.57%)
Oct 2, 2026, 5:35 PM CET
ETR:JUN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.22 | 23.74 | 22.62 | 22.76 | 22.76 | -2.57% | 212,460 |
| Oct 1, 2026 | 23.40 | 23.84 | 23.20 | 23.36 | 23.36 | -2.01% | 122,119 |
| Sep 30, 2026 | 24.00 | 24.20 | 23.62 | 23.84 | 23.84 | -0.08% | 122,242 |
| Sep 29, 2026 | 24.24 | 24.42 | 23.86 | 23.86 | 23.86 | -1.00% | 58,604 |
| Sep 28, 2026 | 24.00 | 24.48 | 23.94 | 24.10 | 24.10 | 1.01% | 109,367 |
| Sep 25, 2026 | 24.12 | 24.34 | 23.86 | 23.86 | 23.86 | 0.08% | 107,760 |
| Sep 24, 2026 | 24.48 | 24.52 | 23.76 | 23.84 | 23.84 | -2.85% | 119,432 |
| Sep 23, 2026 | 25.30 | 25.32 | 24.30 | 24.54 | 24.54 | -2.23% | 164,146 |
| Sep 22, 2026 | 24.70 | 25.40 | 24.66 | 25.10 | 25.10 | 0.56% | 97,860 |
| Sep 21, 2026 | 24.94 | 25.06 | 24.40 | 24.96 | 24.96 | 0.48% | 90,287 |
| Sep 18, 2026 | 25.16 | 25.20 | 24.80 | 24.84 | 24.84 | -1.27% | 99,773 |
| Sep 17, 2026 | 25.00 | 25.54 | 25.00 | 25.16 | 25.16 | 0.56% | 39,828 |
| Sep 16, 2026 | 25.38 | 25.44 | 25.02 | 25.02 | 25.02 | -0.87% | 86,981 |
| Sep 15, 2026 | 24.82 | 25.42 | 24.60 | 25.24 | 25.24 | 1.77% | 58,441 |
| Sep 14, 2026 | 25.10 | 25.10 | 24.60 | 24.80 | 24.80 | -2.21% | 131,376 |
| Sep 11, 2026 | 25.26 | 25.54 | 25.26 | 25.36 | 25.36 | 0.48% | 48,572 |
| Sep 10, 2026 | 26.16 | 26.32 | 25.16 | 25.24 | 25.24 | -4.61% | 95,140 |
| Sep 9, 2026 | 27.06 | 27.30 | 26.46 | 26.46 | 26.46 | -3.43% | 118,167 |
| Sep 8, 2026 | 26.48 | 27.40 | 26.40 | 27.40 | 27.40 | 3.32% | 138,129 |
| Sep 7, 2026 | 26.60 | 26.60 | 26.32 | 26.52 | 26.52 | -0.38% | 44,123 |
| Sep 4, 2026 | 26.60 | 27.04 | 26.50 | 26.62 | 26.62 | 0.68% | 131,559 |
| Sep 3, 2026 | 25.54 | 26.44 | 25.36 | 26.44 | 26.44 | 3.52% | 100,440 |
| Sep 2, 2026 | 25.36 | 25.76 | 25.10 | 25.54 | 25.54 | 0.16% | 61,644 |
| Sep 1, 2026 | 26.20 | 26.26 | 25.30 | 25.50 | 25.50 | -3.56% | 125,437 |
| Aug 31, 2026 | 26.34 | 26.58 | 26.12 | 26.44 | 26.44 | 0.38% | 113,884 |
| Aug 28, 2026 | 26.26 | 26.52 | 26.04 | 26.34 | 26.34 | 0.77% | 123,088 |
| Aug 27, 2026 | 25.28 | 26.14 | 25.28 | 26.14 | 26.14 | 2.11% | 126,136 |
| Aug 26, 2026 | 25.30 | 25.68 | 25.00 | 25.60 | 25.60 | 2.56% | 98,312 |
| Aug 25, 2026 | 24.50 | 25.24 | 24.40 | 24.96 | 24.96 | 2.63% | 90,517 |
| Aug 24, 2026 | 24.46 | 24.56 | 24.26 | 24.32 | 24.32 | -0.98% | 55,565 |
| Aug 21, 2026 | 24.22 | 24.74 | 23.82 | 24.56 | 24.56 | 2.16% | 63,700 |
| Aug 20, 2026 | 24.64 | 24.68 | 23.84 | 24.04 | 24.04 | -2.36% | 119,545 |
| Aug 19, 2026 | 24.26 | 24.78 | 24.22 | 24.62 | 24.62 | 1.74% | 61,355 |
| Aug 18, 2026 | 24.40 | 24.50 | 24.10 | 24.20 | 24.20 | -0.98% | 79,848 |
| Aug 17, 2026 | 24.84 | 25.20 | 24.40 | 24.44 | 24.44 | -1.77% | 99,196 |
| Aug 14, 2026 | 24.90 | 25.26 | 24.62 | 24.88 | 24.88 | -0.32% | 95,970 |
| Aug 13, 2026 | 25.10 | 25.22 | 24.88 | 24.96 | 24.96 | -0.40% | 70,103 |
| Aug 12, 2026 | 25.20 | 25.44 | 24.86 | 25.06 | 25.06 | 0.72% | 110,269 |
| Aug 11, 2026 | 25.22 | 25.22 | 24.40 | 24.88 | 24.88 | 1.22% | 187,781 |
| Aug 10, 2026 | 25.44 | 25.52 | 24.38 | 24.58 | 24.58 | -3.91% | 118,856 |
| Aug 7, 2026 | 25.90 | 26.00 | 25.42 | 25.58 | 25.58 | -0.93% | 103,235 |
| Aug 6, 2026 | 25.52 | 25.88 | 25.52 | 25.82 | 25.82 | 1.18% | 61,253 |
| Aug 5, 2026 | 25.86 | 25.86 | 25.32 | 25.52 | 25.52 | -0.31% | 96,048 |
| Aug 4, 2026 | 25.20 | 25.68 | 25.12 | 25.60 | 25.60 | 2.24% | 108,519 |
| Aug 3, 2026 | 24.68 | 25.36 | 24.68 | 25.04 | 25.04 | 2.88% | 128,215 |
| 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 |