Japan Asia Investment Co., Ltd. (FRA:JAN)
Germany · Delayed Price · Currency is EUR 0.7800
-0.0050 (-0.64%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:JAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Apr 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Apr 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.59% | - |
| Apr 20, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 7.74% | 10 |
| Apr 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.13% | - |
| Apr 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Apr 14, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Apr 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Apr 10, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.80% | - |
| Apr 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.21% | - |
| Apr 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Apr 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Apr 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.94% | - |
| Apr 1, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | - |
| Mar 31, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Mar 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.65% | - |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Mar 26, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 5.68% | 2,000 |
| Mar 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Mar 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.51% | - |
| Mar 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.56% | - |
| Mar 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Mar 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Mar 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Mar 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Mar 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Mar 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | - |
| Mar 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Mar 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Mar 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.61% | - |
| Mar 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Mar 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | - |
| Feb 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Feb 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Feb 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Feb 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Feb 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Feb 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |