Japan Airport Terminal Co., Ltd. (FRA:0JA)
Germany · Delayed Price · Currency is EUR 26.60
+0.40 (1.53%)
At close: Apr 23, 2026
FRA:0JA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Apr 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Apr 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Apr 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Apr 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Apr 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Apr 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Apr 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Apr 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Apr 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | - |
| Mar 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Mar 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 0.69% | - |
| Mar 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | 3.60% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.57 | 2.21% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | 3.03% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.18 | -0.75% | - |
| Mar 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.38 | -0.75% | - |
| Mar 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | -1.47% | - |
| Mar 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | 2.26% | - |
| Mar 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.38 | - | - |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.38 | -1.48% | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -0.74% | - |
| Mar 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | -1.45% | - |
| Mar 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | 1.47% | - |
| Mar 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | 1.49% | - |
| Mar 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | -2.19% | - |
| Mar 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.17 | -0.72% | - |
| Mar 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | -4.83% | - |
| Mar 4, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 28.76 | 3.57% | 40 |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | - | - |
| Mar 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | -2.10% | - |
| Feb 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | 0.70% | - |
| Feb 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | - | - |
| Feb 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | -0.70% | - |
| Feb 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | -2.05% | - |
| Feb 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | 1.39% | - |
| Feb 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | -2.04% | - |
| Feb 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | -2.00% | - |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - | - |
| Feb 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 1.35% | - |
| Feb 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.35 | -2.63% | - |
| Feb 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | 0.66% | - |
| Feb 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | -3.21% | - |
| Feb 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | 1.96% | - |
| Feb 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 2.68% | - |