J.Jill, Inc. (FRA:1MJ1)
Germany · Delayed Price · Currency is EUR 13.50
+0.40 (3.05%)
At close: Nov 28, 2025
J.Jill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | - |
| Nov 27, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 26, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | - |
| Nov 25, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 4.92% | - |
| Nov 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 21, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 4.27% | - |
| Nov 20, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 19, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | - |
| Nov 18, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | - |
| Nov 17, 2025 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Nov 14, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Nov 13, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 11, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 2.33% | - |
| Nov 7, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 3.20% | - |
| Nov 6, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Nov 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 3, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | - |
| Oct 31, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 30, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 29, 2025 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 28, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 27, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Oct 24, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 3.68% | - |
| Oct 23, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | - |
| Oct 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 21, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | - |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 17, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Oct 16, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Oct 15, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 14, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 2.26% | - |
| Oct 13, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | - |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 9, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Oct 8, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Oct 7, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Oct 6, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Oct 3, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Oct 2, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 26, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Sep 25, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| Sep 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 23, 2025 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Sep 22, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 1.96% | - |