J.Jill, Inc. (FRA:1MJ1)
Germany · Delayed Price · Currency is EUR 14.70
+0.30 (2.08%)
At close: Feb 20, 2026
J.Jill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | - |
| Feb 19, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| Feb 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Feb 17, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 4.41% | - |
| Feb 16, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Feb 13, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | - |
| Feb 12, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Feb 11, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Feb 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 9, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Feb 6, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 2.16% | - |
| Feb 5, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Feb 4, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.92% | - |
| Feb 3, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | - |
| Feb 2, 2026 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 3.85% | - |
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jan 29, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | - |
| Jan 28, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jan 27, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jan 26, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | - |
| Jan 23, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Jan 22, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jan 21, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | - |
| Jan 20, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 19, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Jan 16, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Jan 15, 2026 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 6.67% | - |
| Jan 14, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Jan 13, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Jan 12, 2026 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | 5.51% | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jan 8, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 6.56% | - |
| Jan 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 6, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 4.27% | - |
| Jan 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 2, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| Dec 30, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 29, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Dec 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -0.83% | - |
| Dec 22, 2025 | 12.40 | 12.40 | 12.10 | 12.10 | 12.03 | -1.63% | - |
| Dec 19, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.23 | -1.60% | - |
| Dec 18, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.43 | 1.63% | - |
| Dec 17, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.23 | 1.65% | - |
| Dec 16, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.03 | 2.54% | - |
| Dec 15, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.73 | -0.84% | - |
| Dec 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 0.85% | - |
| Dec 11, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.73 | -15.71% | - |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | - | - |
| Dec 9, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.92 | 0.72% | - |
| Dec 8, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.82 | 1.46% | - |