Jardine Matheson Holdings Limited (FRA:H4W)
Germany · Delayed Price · Currency is EUR 65.85
+0.65 (1.00%)
Last updated: Feb 20, 2026, 8:25 AM CET
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 1.00% | - |
| Feb 19, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.23% | - |
| Feb 18, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - | - |
| Feb 17, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.23% | - |
| Feb 16, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 2.19% | - |
| Feb 13, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.47% | - |
| Feb 12, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.79% | - |
| Feb 11, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.95% | - |
| Feb 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.49% | - |
| Feb 9, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.69% | - |
| Feb 6, 2026 | 63.40 | 65.05 | 63.40 | 65.05 | 65.05 | - | 179 |
| Feb 5, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 2.04% | - |
| Feb 4, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.16% | - |
| Feb 3, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 3.41% | - |
| Feb 2, 2026 | 61.65 | 61.65 | 61.55 | 61.55 | 61.55 | 1.65% | 809 |
| Jan 30, 2026 | 60.65 | 61.00 | 60.55 | 60.55 | 60.55 | 0.41% | 1,213 |
| Jan 29, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.95% | - |
| Jan 28, 2026 | 60.10 | 61.50 | 60.10 | 61.50 | 61.50 | -3.00% | 100 |
| Jan 27, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.77% | - |
| Jan 26, 2026 | 62.40 | 62.40 | 62.30 | 62.30 | 62.30 | -0.80% | 200 |
| Jan 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.79% | - |
| Jan 22, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.80% | - |
| Jan 21, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Jan 20, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.24% | - |
| Jan 19, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.47% | - |
| Jan 16, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.48% | - |
| Jan 15, 2026 | 62.90 | 64.80 | 62.90 | 64.20 | 64.20 | 2.88% | 1,770 |
| Jan 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.56% | - |
| Jan 13, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.88% | - |
| Jan 12, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.48% | - |
| Jan 9, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 3.80% | 150 |
| Jan 8, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.50% | - |
| Jan 7, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.66% | - |
| Jan 6, 2026 | 60.60 | 60.70 | 60.55 | 60.70 | 60.70 | 3.85% | 170 |
| Jan 5, 2026 | 58.50 | 58.50 | 58.45 | 58.45 | 58.45 | 2.10% | 180 |
| Jan 2, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.52% | - |
| Dec 30, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 2.49% | - |
| Dec 29, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.09% | - |
| Dec 23, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Dec 22, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.62% | - |
| Dec 19, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.18% | - |
| Dec 18, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.39% | - |
| Dec 17, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.44% | - |
| Dec 16, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -2.71% | - |
| Dec 15, 2025 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | - | 75 |
| Dec 12, 2025 | 58.55 | 59.00 | 58.55 | 59.00 | 59.00 | 3.69% | 150 |
| Dec 11, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.40% | - |
| Dec 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.43% | - |
| Dec 9, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.02% | - |
| Dec 8, 2025 | 58.00 | 58.65 | 58.00 | 58.65 | 58.65 | 1.03% | 5 |