JD Sports Fashion Plc (FRA:9JD)
Germany · Delayed Price · Currency is EUR 0.9840
-0.0040 (-0.40%)
At close: Aug 26, 2026
FRA:9JD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.23% | - |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.86% | - |
| Aug 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.54% | - |
| Aug 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.33% | - |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.26% | - |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Aug 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Aug 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Aug 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.86% | - |
| Aug 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.43% | - |
| Aug 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Aug 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.46% | - |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.19% | - |
| Jul 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Jul 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jul 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jul 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.39% | - |
| Jul 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.65% | - |
| Jul 24, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 6.97% | 6,000 |
| Jul 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.11% | - |
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.02% | - |
| Jul 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | - |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.42% | - |
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.40% | - |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.88% | - |
| Jul 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.97% | - |
| Jul 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | - |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.87% | - |
| Jul 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.26% | - |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Jul 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.24% | - |
| Jul 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85% | - |
| Jul 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -0.61% | - |
| Jun 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.41% | - |
| Jun 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.20% | - |
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 1.44% | - |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 1.46% | - |
| Jun 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 0.63% | - |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -1.25% | - |
| Jun 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -2.63% | - |
| Jun 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 2.07% | - |
| Jun 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.22% | - |
| Jun 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.41% | - |