JD Sports Fashion Plc (FRA:9JD)
Germany · Delayed Price · Currency is EUR 0.8700
+0.0050 (0.58%)
At close: Nov 28, 2025
JD Sports Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Nov 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.22% | - |
| Nov 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.23% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.78% | - |
| Nov 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.89% | - |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | - |
| Nov 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.43% | - |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Nov 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Nov 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | - |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | - |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Oct 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Oct 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Oct 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Oct 6, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 6.90% | 200 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.50% | - |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Sep 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -4.37% | - |
| Sep 22, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 500 |