Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 274.00
-4.00 (-1.44%)
At close: Jun 3, 2026
FRA:J4F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | - |
| Jun 1, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 5.15% | - |
| May 29, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.49% | - |
| May 28, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| May 27, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| May 26, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |
| May 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| May 22, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -4.23% | - |
| May 21, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 3.65% | - |
| May 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2.24% | - |
| May 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| May 18, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| May 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| May 14, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| May 13, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.67% | - |
| May 12, 2026 | 284.00 | 292.00 | 284.00 | 292.00 | 282.73 | 2.10% | 3 |
| May 11, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 276.92 | -0.69% | - |
| May 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 278.86 | -2.70% | - |
| May 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 286.60 | -0.67% | - |
| May 6, 2026 | 286.00 | 300.00 | 286.00 | 298.00 | 288.54 | 3.47% | 50 |
| May 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 278.86 | -0.69% | - |
| May 4, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 280.80 | - | - |
| Apr 30, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 280.80 | -2.03% | - |
| Apr 29, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 286.60 | - | - |
| Apr 28, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 286.60 | -0.67% | - |
| Apr 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 288.54 | -1.97% | - |
| Apr 24, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 294.35 | 2.01% | - |
| Apr 23, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 288.54 | -0.67% | - |
| Apr 22, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 290.48 | -3.23% | 15 |
| Apr 21, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 300.16 | 2.65% | - |
| Apr 20, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 292.41 | -1.31% | - |
| Apr 17, 2026 | 298.00 | 306.00 | 298.00 | 306.00 | 296.29 | -0.65% | 20 |
| Apr 16, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 298.22 | -0.65% | - |
| Apr 15, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 300.16 | -3.13% | - |
| Apr 14, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 309.84 | -1.84% | - |
| Apr 13, 2026 | 316.00 | 326.00 | 316.00 | 326.00 | 315.65 | 3.82% | 200 |
| Apr 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 304.03 | -0.63% | - |
| Apr 9, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 305.97 | 1.28% | - |
| Apr 8, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 302.10 | 2.63% | - |
| Apr 7, 2026 | 302.00 | 310.00 | 302.00 | 304.00 | 294.35 | 2.01% | 16 |
| Apr 2, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 288.54 | -0.67% | - |
| Apr 1, 2026 | 289.00 | 301.00 | 289.00 | 300.00 | 290.48 | 5.82% | 53 |
| Mar 31, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 274.50 | -5.18% | - |
| Mar 30, 2026 | 290.50 | 299.00 | 290.50 | 299.00 | 289.51 | 0.50% | 2 |
| Mar 27, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 288.06 | -0.17% | - |
| Mar 26, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 288.54 | 0.51% | - |
| Mar 25, 2026 | 298.50 | 306.00 | 296.50 | 296.50 | 287.09 | -1.50% | 18 |
| Mar 24, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 291.45 | 3.26% | - |
| Mar 23, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 282.25 | -2.67% | - |
| Mar 20, 2026 | 315.50 | 315.50 | 298.50 | 299.50 | 289.99 | -4.62% | 37 |