Japan Airport Terminal Co., Ltd. (FRA:0JA)
Germany · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
At close: Jun 2, 2026
FRA:0JA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| May 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| May 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| May 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| May 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| May 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| May 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| May 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| May 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| May 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| May 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| May 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| May 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| May 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Apr 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Apr 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Apr 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 9 |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| 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 | -1.84% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | 0.69% | - |
| Mar 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | 3.60% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.54 | 2.21% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.95 | 3.03% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | -0.75% | - |
| Mar 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | -0.75% | - |
| Mar 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | -1.47% | - |