Japan Airlines Co., Ltd. (FRA:JAL)
Germany · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
At close: Mar 27, 2026
FRA:JAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 300 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Mar 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Mar 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Mar 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 100 |
| Mar 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Mar 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Mar 17, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | - | 4 |
| Mar 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Mar 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Mar 11, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -1.35% | 1,000 |
| Mar 10, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 4.23% | 3,227 |
| Mar 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.96% | - |
| Mar 6, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | - | 4 |
| Mar 5, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -2.58% | 75 |
| Mar 4, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 0.65% | 8 |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.33% | - |
| Mar 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | 10 |
| Feb 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Feb 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Feb 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Feb 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Feb 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Feb 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Feb 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Feb 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Feb 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Feb 4, 2026 | 16.20 | 16.80 | 16.20 | 16.50 | 16.50 | 2.48% | 2,287 |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jan 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Jan 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Jan 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jan 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jan 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Jan 22, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 2 |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jan 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jan 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |