Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 252.00
-2.50 (-0.98%)
At close: Oct 23, 2025
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.84% | 10 |
| Oct 9, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 1.45% | - |
| Oct 8, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.62% | - |
| Oct 7, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.21% | - |
| Oct 6, 2025 | 239.50 | 243.00 | 239.50 | 243.00 | 243.00 | 1.67% | 10 |
| Oct 3, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 2.36% | - |
| Oct 2, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.21% | - |
| Oct 1, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.65% | - |
| Sep 30, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -1.06% | - |
| Sep 29, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.29% | 21 |
| Sep 26, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.43% | - |
| Sep 25, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -2.10% | - |
| Sep 24, 2025 | 232.50 | 238.00 | 232.50 | 238.00 | 238.00 | 1.93% | 2 |
| Sep 23, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -1.06% | - |
| Sep 22, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.94% | 66 |
| Sep 19, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1.09% | - |
| Sep 18, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.14% | - |
| Sep 17, 2025 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 0.21% | 2 |
| Sep 16, 2025 | 228.50 | 233.50 | 228.50 | 233.50 | 233.50 | 1.52% | 143 |
| Sep 15, 2025 | 229.50 | 230.00 | 229.50 | 230.00 | 230.00 | -0.65% | - |
| Sep 12, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1.76% | - |
| Sep 11, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.89% | - |
| Sep 10, 2025 | 227.00 | 227.00 | 225.50 | 225.50 | 225.50 | 2.27% | - |
| Sep 9, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 0.68% | - |
| Sep 8, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.67% | - |
| Sep 5, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.69% | 5 |
| Sep 4, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.25% | - |
| Sep 3, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | -0.67% | 20 |
| Sep 2, 2025 | 221.00 | 223.50 | 221.00 | 223.50 | 223.50 | 1.13% | 129 |
| Sep 1, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.90% | - |
| Aug 29, 2025 | 221.50 | 223.00 | 221.50 | 223.00 | 223.00 | 1.13% | 49 |
| Aug 28, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 3.04% | - |
| Aug 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Aug 26, 2025 | 215.50 | 218.00 | 215.50 | 218.00 | 218.00 | 1.16% | 100 |
| Aug 25, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -2.05% | - |
| Aug 22, 2025 | 216.50 | 220.50 | 216.50 | 220.00 | 220.00 | 1.62% | 7 |
| Aug 21, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - | - |
| Aug 20, 2025 | 217.00 | 217.00 | 216.50 | 216.50 | 216.50 | 0.93% | 18 |
| Aug 19, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -3.38% | - |
| Aug 18, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.26% | 20 |
| Aug 15, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -2.49% | - |