JB Hi-Fi Limited (FRA:JB3)
Germany · Delayed Price · Currency is EUR 46.00
-0.20 (-0.43%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:JB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | - | -0.86% | - |
| Apr 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Apr 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Apr 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Apr 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Apr 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Apr 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Apr 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Apr 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Apr 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Apr 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 6.54% | - |
| Apr 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Apr 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Apr 1, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Mar 31, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Mar 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.46% | - |
| Mar 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Mar 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Mar 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Mar 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Mar 20, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -3.96% | 355 |
| Mar 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Mar 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Mar 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Mar 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Mar 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Mar 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | 8 |
| Mar 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Mar 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Mar 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Mar 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Mar 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Mar 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Mar 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.46% | - |
| Mar 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Feb 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Feb 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.23 | 1.81% | - |
| Feb 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.36 | 0.81% | - |
| Feb 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.97 | -2.57% | - |
| Feb 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.23 | -0.98% | - |
| Feb 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.72 | -1.92% | - |
| Feb 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.70 | -0.95% | - |
| Feb 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.18 | 7.58% | - |
| Feb 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.58 | 7.96% | - |
| Feb 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.07 | -3.83% | - |
| Feb 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.82 | -0.84% | - |
| Feb 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.21 | 1.72% | - |