Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 290.00
+16.00 (5.84%)
At close: Jul 20, 2026
FRA:J4F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Jun 15, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Jun 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Jun 11, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | - |
| Jun 10, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -1.46% | 35 |
| Jun 9, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Jun 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 5, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Jun 4, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 10 |
| Jun 3, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | 10 |
| 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 |