Jupiter Fund Management Plc (FRA:4JF)
Germany · Delayed Price · Currency is EUR 1.640
+0.040 (2.50%)
At close: Nov 27, 2025
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Nov 24, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 1,142 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Nov 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Nov 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,000 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Oct 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Oct 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 20,000 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Oct 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Oct 7, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 1,142 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Oct 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Oct 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |