Jungfraubahn Holding AG (FRA:J4F)
Germany · Delayed Price · Currency is EUR 298.00
-2.00 (-0.67%)
At close: Apr 23, 2026
FRA:J4F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -3.23% | 15 |
| Apr 21, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.65% | - |
| Apr 20, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.31% | - |
| Apr 17, 2026 | 298.00 | 306.00 | 298.00 | 306.00 | 306.00 | -0.65% | 20 |
| Apr 16, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Apr 15, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -3.13% | - |
| Apr 14, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.84% | - |
| Apr 13, 2026 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 3.82% | 200 |
| Apr 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | - |
| Apr 9, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.28% | - |
| Apr 8, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 2.63% | - |
| Apr 7, 2026 | 302.00 | 310.00 | 302.00 | 304.00 | 304.00 | 2.01% | 16 |
| Apr 2, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | - |
| Apr 1, 2026 | 289.00 | 301.00 | 289.00 | 300.00 | 300.00 | 5.82% | 53 |
| Mar 31, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -5.18% | - |
| Mar 30, 2026 | 290.50 | 299.00 | 290.50 | 299.00 | 299.00 | 0.50% | 2 |
| Mar 27, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -0.17% | - |
| Mar 26, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.51% | - |
| Mar 25, 2026 | 298.50 | 306.00 | 296.50 | 296.50 | 296.50 | -1.50% | 18 |
| Mar 24, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 3.26% | - |
| Mar 23, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -2.67% | - |
| Mar 20, 2026 | 315.50 | 315.50 | 298.50 | 299.50 | 299.50 | -4.62% | 37 |
| Mar 19, 2026 | 317.50 | 318.00 | 314.00 | 314.00 | 314.00 | -3.68% | 270 |
| Mar 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.36% | - |
| Mar 17, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | -1.05% | - |
| Mar 16, 2026 | 345.50 | 345.50 | 334.00 | 334.00 | 334.00 | -2.48% | 50 |
| Mar 13, 2026 | 346.00 | 346.00 | 342.50 | 342.50 | 342.50 | -3.39% | 10 |
| Mar 12, 2026 | 349.00 | 355.00 | 349.00 | 354.50 | 354.50 | 1.43% | 28 |
| Mar 11, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | -0.99% | - |
| Mar 10, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0.14% | - |
| Mar 9, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -1.26% | - |
| Mar 6, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1.28% | 170 |
| Mar 5, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0.43% | - |
| Mar 4, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 4.62% | 10 |
| Mar 3, 2026 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -1.47% | - |
| Mar 2, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -3.27% | - |
| Feb 27, 2026 | 341.50 | 352.00 | 341.50 | 352.00 | 352.00 | 2.77% | 20 |
| Feb 26, 2026 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 1.63% | - |
| Feb 25, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 1.66% | - |
| Feb 24, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 0.15% | - |
| Feb 23, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0.76% | - |
| 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 |