JFE Holdings, Inc. (FRA:JFR)
Germany · Delayed Price · Currency is EUR 10.20
-0.20 (-1.92%)
At close: Sep 18, 2026
FRA:JFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Sep 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Sep 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.15% | - |
| Aug 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Aug 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Aug 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Aug 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | - |
| Aug 14, 2026 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 3.65% | 10 |
| Aug 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Aug 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Aug 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Aug 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Aug 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Aug 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Aug 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Jul 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jul 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jul 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | - |
| Jul 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jul 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Jul 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Jul 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Jul 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Jul 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jul 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jul 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jul 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Jul 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |