Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 328.50
-5.50 (-1.65%)
At close: Feb 20, 2026
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | -1.65% | - |
| Feb 19, 2026 | 327.50 | 334.00 | 327.50 | 334.00 | 334.00 | 2.30% | 3 |
| Feb 18, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0.46% | - |
| Feb 17, 2026 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | -1.22% | 730 |
| Feb 16, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.61% | 2 |
| Feb 13, 2026 | 323.50 | 327.00 | 323.50 | 327.00 | 327.00 | 0.31% | 20 |
| Feb 12, 2026 | 331.00 | 331.00 | 326.00 | 326.00 | 326.00 | -3.55% | 330 |
| Feb 11, 2026 | 339.00 | 339.00 | 338.00 | 338.00 | 338.00 | -1.46% | 100 |
| Feb 10, 2026 | 327.00 | 343.00 | 326.50 | 343.00 | 343.00 | 2.08% | 20 |
| Feb 9, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.30% | - |
| Feb 6, 2026 | 334.00 | 337.00 | 334.00 | 337.00 | 337.00 | 1.20% | 15 |
| Feb 5, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.19% | - |
| Feb 4, 2026 | 329.00 | 337.00 | 329.00 | 337.00 | 337.00 | -2.32% | 20 |
| Feb 3, 2026 | 331.50 | 345.00 | 331.50 | 345.00 | 345.00 | 2.68% | 10 |
| Feb 2, 2026 | 327.50 | 336.00 | 327.50 | 336.00 | 336.00 | 2.60% | 93 |
| Jan 30, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 0.77% | - |
| Jan 29, 2026 | 322.00 | 325.00 | 322.00 | 325.00 | 325.00 | -0.15% | 5 |
| Jan 28, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -0.61% | - |
| Jan 27, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 0.77% | 20 |
| Jan 26, 2026 | 323.00 | 326.50 | 323.00 | 325.00 | 325.00 | 0.93% | 50 |
| Jan 23, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 2.71% | - |
| Jan 22, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 0.97% | - |
| Jan 21, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - | - |
| Jan 20, 2026 | 309.00 | 310.50 | 305.50 | 310.50 | 310.50 | 0.16% | 669 |
| Jan 19, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.48% | - |
| Jan 16, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.32% | - |
| Jan 15, 2026 | 305.50 | 312.50 | 305.50 | 312.50 | 312.50 | 4.52% | 52 |
| Jan 14, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -4.17% | - |
| Jan 13, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.81% | 3 |
| Jan 12, 2026 | 309.00 | 309.50 | 309.00 | 309.50 | 309.50 | 0.32% | 8 |
| Jan 9, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -0.48% | - |
| Jan 8, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.81% | - |
| Jan 7, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -0.81% | - |
| Jan 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.12% | - |
| Jan 5, 2026 | 305.50 | 313.50 | 305.50 | 313.50 | 313.50 | 1.62% | 8 |
| Dec 30, 2025 | 307.00 | 308.50 | 307.00 | 308.50 | 308.50 | 4.22% | 4 |
| Dec 29, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.84% | 10 |
| Dec 23, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -2.61% | - |
| Dec 22, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 1.83% | 3 |
| 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% | - |