Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 297.00
+3.00 (1.02%)
At close: Dec 18, 2025
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 296.50 | 301.00 | 296.50 | 301.00 | 301.00 | 1.35% | 2 |
| Dec 18, 2025 | 292.50 | 297.00 | 292.50 | 297.00 | 297.00 | 1.02% | 15 |
| Dec 17, 2025 | 289.00 | 294.00 | 289.00 | 294.00 | 294.00 | 2.98% | 30 |
| Dec 16, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -1.55% | - |
| Dec 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 18 |
| Dec 12, 2025 | 284.50 | 290.00 | 284.50 | 290.00 | 290.00 | 2.11% | 2 |
| Dec 11, 2025 | 283.50 | 284.00 | 283.50 | 284.00 | 284.00 | -1.22% | 6 |
| Dec 10, 2025 | 282.50 | 287.50 | 282.50 | 287.50 | 287.50 | 0.88% | 20 |
| Dec 9, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.89% | - |
| Dec 8, 2025 | 283.00 | 290.50 | 283.00 | 290.50 | 290.50 | 2.47% | 20 |
| Dec 5, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -0.70% | - |
| Dec 4, 2025 | 282.00 | 285.50 | 282.00 | 285.50 | 285.50 | 0.35% | 15 |
| Dec 3, 2025 | 275.00 | 284.50 | 275.00 | 284.50 | 284.50 | 3.83% | 20 |
| Dec 2, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.54% | - |
| Dec 1, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -1.43% | - |
| Nov 28, 2025 | 275.50 | 279.50 | 275.50 | 279.50 | 279.50 | 3.14% | 180 |
| Nov 27, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -3.90% | - |
| Nov 26, 2025 | 267.00 | 282.00 | 267.00 | 282.00 | 282.00 | 6.21% | 28 |
| Nov 25, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -3.10% | - |
| Nov 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2.05% | 2 |
| Nov 21, 2025 | 262.50 | 268.50 | 262.50 | 268.50 | 268.50 | 0.19% | 15 |
| Nov 20, 2025 | 263.50 | 268.00 | 263.50 | 268.00 | 268.00 | 3.08% | 14 |
| Nov 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Nov 18, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.06% | 12 |
| Nov 17, 2025 | 268.50 | 268.50 | 267.50 | 267.50 | 267.50 | 0.94% | 198 |
| Nov 14, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -2.03% | - |
| Nov 13, 2025 | 265.50 | 270.50 | 265.50 | 270.50 | 270.50 | 1.31% | 2 |
| Nov 12, 2025 | 263.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.91% | 4 |
| Nov 11, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Nov 10, 2025 | 255.50 | 260.00 | 255.50 | 260.00 | 260.00 | -0.38% | 40 |
| Nov 7, 2025 | 258.00 | 261.00 | 257.50 | 261.00 | 261.00 | 2.15% | 50 |
| Nov 6, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -0.20% | - |
| Nov 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.99% | - |
| Nov 4, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.80% | - |
| Nov 3, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -1.76% | - |
| Oct 31, 2025 | 249.50 | 256.00 | 249.50 | 256.00 | 256.00 | 2.81% | 10 |
| Oct 30, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.40% | - |
| Oct 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.15% | - |
| Oct 28, 2025 | 252.50 | 255.50 | 252.50 | 255.50 | 255.50 | 0.99% | 200 |
| Oct 27, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.80% | - |
| Oct 24, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.40% | 200 |
| Oct 23, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | -0.98% | 5 |
| Oct 22, 2025 | 255.00 | 255.00 | 254.50 | 254.50 | 254.50 | 3.25% | 200 |
| Oct 21, 2025 | 247.00 | 247.00 | 246.50 | 246.50 | 246.50 | 1.65% | 2 |
| Oct 20, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0.62% | - |
| Oct 17, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -2.43% | - |
| Oct 16, 2025 | 246.50 | 247.00 | 246.50 | 247.00 | 247.00 | 0.20% | 12 |
| Oct 15, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -1.20% | - |
| Oct 14, 2025 | 245.00 | 249.50 | 245.00 | 249.50 | 249.50 | 0.40% | 100 |
| Oct 13, 2025 | 245.00 | 248.50 | 245.00 | 248.50 | 248.50 | -0.20% | 52 |