Jupiter Fund Management Plc (FRA:4JF)
Germany · Delayed Price · Currency is EUR 1.760
-0.030 (-1.68%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:4JF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Apr 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Apr 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Apr 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.49% | - |
| Apr 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Apr 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.74 | 2.23% | - |
| Apr 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | 1.13% | - |
| Apr 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | -0.56% | - |
| Apr 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | -4.81% | - |
| Apr 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.78 | 5.06% | - |
| Apr 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | -5.32% | - |
| Apr 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.79 | -1.05% | - |
| Apr 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | 1.60% | - |
| Apr 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.78 | 1.08% | - |
| Mar 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76 | -1.07% | - |
| Mar 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.78 | -2.60% | - |
| Mar 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.82 | -0.52% | - |
| Mar 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.83 | 2.12% | - |
| Mar 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.79 | -0.53% | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | 1.60% | - |
| Mar 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.78 | -4.10% | - |
| Mar 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.85 | -1.02% | - |
| Mar 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.87 | -1.01% | - |
| Mar 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.89 | 1.53% | - |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.86 | -2.97% | - |
| Mar 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.92 | -4.72% | - |
| Mar 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | - | - |
| Mar 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | -1.85% | - |
| Mar 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | 5.88% | - |
| Mar 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.94 | -2.86% | - |
| Mar 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | -1.87% | - |
| Mar 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.03 | -0.93% | - |
| Mar 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | -1.82% | - |
| Mar 4, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.09 | 0.92% | 1,474 |
| Mar 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.07 | 5.83% | - |
| Mar 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.96 | -5.50% | - |
| Feb 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.07 | 2.83% | - |
| Feb 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | - | - |
| Feb 25, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.01 | 1.92% | 19,655 |
| Feb 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.98 | -1.89% | - |
| Feb 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | 0.95% | - |
| Feb 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | - | - |
| Feb 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | -0.94% | - |
| Feb 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | 0.95% | - |
| Feb 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | -0.94% | - |
| Feb 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | 0.95% | - |
| Feb 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | -1.87% | - |
| Feb 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.03 | -2.73% | - |
| Feb 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.09 | -0.90% | - |