Jack in the Box Inc. (FRA:JBX)
Germany · Delayed Price · Currency is EUR 16.70
+0.10 (0.60%)
At close: Nov 28, 2025
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 11.33% | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9.02% | - |
| Nov 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Nov 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -7.53% | - |
| Nov 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.57% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -7.43% | - |
| Nov 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Nov 4, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 8 |
| Nov 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.15% | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -7.14% | 213 |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 24, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -2.56% | 426 |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Oct 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 10.53% | - |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | - |
| Oct 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Oct 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 8, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 99 |
| Oct 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Oct 6, 2025 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | 1.82% | 535 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.71% | - |
| Oct 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | - |
| Oct 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | 200 |
| Sep 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Sep 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Sep 24, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 0.64% | 265 |
| Sep 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |