Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 238.00
-12.00 (-4.80%)
At close: Sep 18, 2026
FRA:J4F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -4.80% | - |
| Sep 17, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -5.30% | - |
| Sep 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Sep 15, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Sep 14, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | - |
| Sep 11, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| Sep 10, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.26% | - |
| Sep 9, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.92% | 65 |
| Sep 8, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Sep 7, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Sep 4, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.01% | - |
| Sep 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.92% | 11 |
| Sep 2, 2026 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1.48% | 11 |
| Sep 1, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.05% | - |
| Aug 31, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Aug 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Aug 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | - |
| Aug 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.46% | - |
| 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% | - |