Jupiter Fund Management Plc (FRA:4JF)
Germany · Delayed Price · Currency is EUR 1.970
-0.030 (-1.50%)
At close: Aug 26, 2026
FRA:4JF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Aug 25, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 6.95% | 11,000 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Aug 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Aug 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 1,080 |
| Aug 10, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 1,080 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.05% | - |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 1.09% | - |
| Aug 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | -1.61% | - |
| Aug 3, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.82 | -2.62% | 100 |
| Jul 31, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.87 | 4.95% | 740 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | -0.55% | - |
| Jul 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | -4.19% | - |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | 2.14% | - |
| Jul 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | 6.86% | - |
| Jul 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | -6.91% | - |
| Jul 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | -5.05% | - |
| Jul 22, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.93 | - | 50 |
| Jul 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | - | - |
| Jul 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | -1.00% | - |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | -0.99% | - |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | 2.54% | - |
| Jul 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | -0.51% | - |
| Jul 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | 0.51% | - |
| Jul 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | -1.50% | - |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | 1.52% | - |
| Jul 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | -1.50% | - |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | -0.99% | - |
| Jul 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | 1.00% | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | 1.52% | - |
| Jul 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | 1.03% | - |
| Jul 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | 4.84% | - |
| Jul 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | 0.54% | - |
| Jun 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -0.54% | - |
| Jun 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | -1.06% | - |
| Jun 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | 1.62% | - |
| Jun 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -3.14% | - |
| Jun 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | -0.52% | - |
| Jun 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | -0.52% | - |
| Jun 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.88 | -0.52% | - |
| Jun 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89 | -1.02% | - |
| Jun 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.91 | 0.51% | - |