Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 270.00
-4.00 (-1.46%)
At close: Aug 26, 2026
FRA:J4F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 264.00 | 274.00 | 264.00 | 274.00 | 274.00 | -1.44% | 5 |
| Aug 24, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 6.92% | 4 |
| Aug 21, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Aug 20, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Aug 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Aug 18, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Aug 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.78% | - |
| Aug 14, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Aug 13, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -2.27% | - |
| Aug 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Aug 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.21% | 7 |
| Aug 10, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | 7 |
| Aug 7, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 6, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Aug 5, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Aug 4, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Aug 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -3.47% | - |
| Jul 31, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 4.35% | 35 |
| Jul 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Jul 29, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| Jul 28, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Jul 27, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3.68% | - |
| Jul 24, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.86% | - |
| Jul 23, 2026 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 2.19% | 20 |
| Jul 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 21, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -5.52% | - |
| Jul 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5.84% | 2 |
| Jul 17, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Jul 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Jul 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Jul 14, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Jul 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.14% | - |
| Jul 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Jul 9, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Jul 8, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| Jul 7, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Jul 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.41% | - |
| Jul 2, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | - |
| Jul 1, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | - |
| Jun 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Jun 29, 2026 | 272.00 | 288.00 | 272.00 | 288.00 | 288.00 | 8.27% | 6 |
| Jun 26, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Jun 25, 2026 | 268.00 | 276.00 | 268.00 | 270.00 | 270.00 | - | 15 |
| Jun 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | - |
| Jun 23, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -2.22% | - |
| Jun 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | - |
| Jun 19, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Jun 18, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Jun 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |