Japan Airlines Co., Ltd. (FRA:JAL)
Germany · Delayed Price · Currency is EUR 13.00
-0.60 (-4.41%)
At close: Apr 23, 2026
FRA:JAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.07 | 13.07 | 13.00 | 13.00 | 13.00 | -4.41% | 400 |
| Apr 22, 2026 | 13.34 | 13.60 | 13.34 | 13.60 | 13.60 | 0.48% | 3,818 |
| Apr 21, 2026 | 13.48 | 13.80 | 13.48 | 13.54 | 13.54 | -1.10% | 2,359 |
| Apr 20, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.01% | - |
| Apr 17, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.36% | - |
| Apr 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.70% | - |
| Apr 15, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.70% | - |
| Apr 14, 2026 | 13.37 | 13.60 | 13.37 | 13.60 | 13.60 | -0.55% | 75 |
| Apr 13, 2026 | 13.40 | 13.68 | 13.40 | 13.68 | 13.68 | -0.73% | 135 |
| Apr 10, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.01% | - |
| Apr 9, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -4.89% | - |
| Apr 8, 2026 | 14.34 | 14.63 | 14.34 | 14.63 | 14.63 | 4.87% | 10 |
| Apr 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -3.79% | - |
| Apr 2, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 690 |
| Apr 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | 0.69% | 300 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.13 | -0.69% | - |
| Mar 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | 0.69% | - |
| Mar 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.13 | 3.60% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | -1.42% | - |
| Mar 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | -0.70% | 100 |
| Mar 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | -3.40% | - |
| Mar 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | 3.52% | - |
| Mar 17, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 13.93 | - | 4 |
| Mar 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | 0.71% | - |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | -2.08% | - |
| Mar 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.13 | -1.37% | - |
| Mar 11, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.33 | -1.35% | 1,000 |
| Mar 10, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.52 | 4.23% | 3,227 |
| Mar 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | -5.96% | - |
| Mar 6, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 14.82 | - | 4 |
| Mar 5, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 14.82 | -2.58% | 75 |
| Mar 4, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.21 | 0.65% | 8 |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.11 | -8.33% | - |
| Mar 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | -3.45% | 10 |
| Feb 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.07 | 0.58% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | 0.58% | - |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.88 | 1.78% | - |
| Feb 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | 1.20% | - |
| Feb 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | 0.60% | - |
| Feb 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.29 | -2.92% | - |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.78 | -2.29% | - |
| Feb 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | 1.16% | - |
| Feb 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | 1.17% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.78 | 0.59% | - |
| Feb 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.68 | 1.19% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | - | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | 1.20% | - |