FRA:JAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	15.48	15.49	15.48	15.49	15.49	5.30%	500
Jul 24, 2026	14.71	14.71	14.71	14.71	14.71	-3.03%	-
Jul 23, 2026	15.17	15.17	15.17	15.17	15.17	-0.07%	-
Jul 22, 2026	15.18	15.18	15.18	15.18	15.18	-1.30%	-
Jul 21, 2026	15.38	15.38	15.38	15.38	15.38	-0.65%	-
Jul 20, 2026	15.48	15.48	15.48	15.48	15.48	0.81%	-
Jul 17, 2026	15.36	15.36	15.36	15.36	15.36	-1.22%	-
Jul 16, 2026	15.55	15.55	15.55	15.55	15.55	0.23%	-
Jul 15, 2026	15.51	15.51	15.51	15.51	15.51	-0.99%	-
Jul 14, 2026	15.67	15.67	15.67	15.67	15.67	0.77%	-
Jul 13, 2026	15.55	15.55	15.55	15.55	15.55	-1.33%	-
Jul 10, 2026	15.76	15.76	15.76	15.76	15.76	-0.94%	-
Jul 9, 2026	15.91	15.91	15.91	15.91	15.91	-2.33%	-
Jul 8, 2026	16.29	16.29	16.29	16.29	16.29	-1.75%	-
Jul 7, 2026	16.61	16.61	16.58	16.58	16.58	-0.09%	1,000
Jul 6, 2026	16.59	16.59	16.59	16.59	16.59	1.04%	-
Jul 3, 2026	16.42	16.42	16.42	16.42	16.42	1.36%	-
Jul 2, 2026	16.20	16.20	16.20	16.20	16.20	6.19%	-
Jul 1, 2026	15.26	15.26	15.26	15.26	15.26	-0.03%	-
Jun 30, 2026	15.26	15.26	15.26	15.26	15.26	2.48%	-
Jun 29, 2026	15.38	15.38	14.89	14.89	14.89	-2.81%	2,429
Jun 26, 2026	15.32	15.32	15.32	15.32	15.32	0.96%	-
Jun 25, 2026	15.18	15.18	15.18	15.18	15.18	1.47%	-
Jun 24, 2026	14.96	14.96	14.96	14.96	14.96	1.29%	-
Jun 23, 2026	14.77	14.77	14.77	14.77	14.77	-1.04%	-
Jun 22, 2026	14.92	14.92	14.92	14.92	14.92	-0.17%	-
Jun 19, 2026	14.95	14.95	14.95	14.95	14.95	0.07%	-
Jun 18, 2026	14.94	14.94	14.94	14.94	14.94	-1.22%	-
Jun 17, 2026	15.12	15.12	15.12	15.12	15.12	0.23%	-
Jun 16, 2026	15.09	15.09	15.09	15.09	15.09	0.43%	-
Jun 15, 2026	15.02	15.02	15.02	15.02	15.02	2.77%	-
Jun 12, 2026	14.09	14.62	14.09	14.62	14.62	5.52%	400
Jun 11, 2026	13.85	13.85	13.85	13.85	13.85	-1.21%	-
Jun 10, 2026	14.02	14.02	14.02	14.02	14.02	0.32%	-
Jun 9, 2026	13.98	13.98	13.98	13.98	13.98	-0.68%	-
Jun 8, 2026	14.07	14.07	14.07	14.07	14.07	-2.93%	-
Jun 5, 2026	14.21	14.50	14.21	14.50	14.50	2.62%	80
Jun 4, 2026	14.13	14.13	14.13	14.13	14.13	1.36%	-
Jun 3, 2026	13.94	13.94	13.94	13.94	13.94	-1.80%	-
Jun 2, 2026	14.19	14.19	14.19	14.19	14.19	-1.97%	-
Jun 1, 2026	14.48	14.48	14.48	14.48	14.48	-1.76%	-
May 29, 2026	14.74	14.74	14.74	14.74	14.74	3.33%	-
May 28, 2026	14.26	14.26	14.26	14.26	14.26	-1.18%	-
May 27, 2026	14.43	14.43	14.43	14.43	14.43	0.84%	-
May 26, 2026	14.31	14.31	14.31	14.31	14.31	-0.93%	-
May 25, 2026	14.45	14.45	14.45	14.45	14.45	4.52%	-
May 22, 2026	13.82	13.82	13.82	13.82	13.82	0.69%	-
May 21, 2026	13.73	13.73	13.73	13.73	13.73	-0.54%	-
May 20, 2026	13.46	13.80	13.46	13.80	13.80	0.88%	3,900
May 19, 2026	13.68	13.68	13.68	13.68	13.68	0.77%	-