JAFCO Group Co., Ltd. (FRA:JAF)
Germany · Delayed Price · Currency is EUR 11.69
-0.43 (-3.55%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:JAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | - | -3.55% | - |
| Apr 23, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% | - |
| Apr 22, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.41% | - |
| Apr 21, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.49% | - |
| Apr 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.66% | - |
| Apr 17, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% | - |
| Apr 16, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.17% | - |
| Apr 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.67% | - |
| Apr 14, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.08% | - |
| Apr 13, 2026 | 11.91 | 11.93 | 11.91 | 11.93 | 11.93 | - | 60 |
| Apr 10, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.65% | - |
| Apr 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.66% | - |
| Apr 8, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.16% | - |
| Apr 7, 2026 | 12.11 | 12.11 | 12.07 | 12.07 | 12.07 | -0.49% | 30 |
| Apr 2, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.81% | - |
| Apr 1, 2026 | 12.23 | 12.61 | 12.23 | 12.61 | 12.61 | 3.19% | 70 |
| Mar 31, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.00% | - |
| Mar 30, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -3.39% | - |
| Mar 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | 0.73% | - |
| Mar 26, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 11.95 | -0.16% | - |
| Mar 25, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 11.97 | 0.65% | - |
| Mar 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 11.89 | 1.58% | - |
| Mar 23, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.71 | -4.51% | - |
| Mar 20, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.26 | 1.12% | - |
| Mar 19, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.13 | -2.12% | - |
| Mar 18, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.39 | 0.87% | - |
| Mar 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.28 | 0.08% | - |
| Mar 16, 2026 | 12.68 | 12.68 | 12.64 | 12.64 | 12.27 | -0.47% | 10 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.33 | -2.83% | - |
| Mar 12, 2026 | 12.72 | 13.07 | 12.72 | 13.07 | 12.69 | 1.63% | 227 |
| Mar 11, 2026 | 12.87 | 12.87 | 12.86 | 12.86 | 12.49 | -0.54% | 49 |
| Mar 10, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.55 | 0.15% | - |
| Mar 9, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.53 | -0.39% | - |
| Mar 6, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.58 | -0.31% | - |
| Mar 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.62 | 2.52% | - |
| Mar 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.31 | -0.39% | - |
| Mar 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.36 | -1.70% | - |
| Mar 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.57 | -2.19% | - |
| Feb 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 12.86 | 1.30% | - |
| Feb 26, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.69 | 2.43% | - |
| Feb 25, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.39 | -1.92% | - |
| Feb 24, 2026 | 13.03 | 13.03 | 13.01 | 13.01 | 12.63 | -0.99% | 90 |
| Feb 23, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 12.76 | 0.08% | - |
| Feb 20, 2026 | 13.17 | 13.17 | 13.13 | 13.13 | 12.75 | -0.91% | 51 |
| Feb 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.86 | 0.53% | - |
| Feb 18, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 12.80 | -0.83% | - |
| Feb 17, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 12.90 | -0.15% | - |
| Feb 16, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 12.92 | 0.83% | - |
| Feb 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.82 | -1.49% | - |
| Feb 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | -1.03% | - |