JFE Holdings, Inc. (FRA:JFR)
Germany · Delayed Price · Currency is EUR 9.70
-0.05 (-0.51%)
At close: Oct 23, 2026
FRA:JFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Oct 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Oct 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Oct 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Oct 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Oct 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Oct 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Oct 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Sep 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Sep 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.32% | - |
| Sep 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - | - |
| Sep 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - | - |
| Sep 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | -2.91% | - |
| Sep 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.07 | - | - |
| Sep 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.07 | 0.98% | - |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | - | - |
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | -1.92% | - |
| Sep 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.17 | 1.96% | - |
| Sep 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 2.00% | - |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - | - |
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - | - |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - | - |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | -0.99% | - |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | 1.00% | - |
| Sep 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | -0.99% | - |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | 2.02% | - |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.68 | -2.94% | - |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 3.03% | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.68 | -2.94% | - |
| Sep 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 5.15% | - |
| Aug 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | -1.02% | - |
| Aug 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 1.03% | - |
| Aug 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | -1.02% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 2.08% | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | -2.04% | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 1.03% | - |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | - | - |
| Aug 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | 2.11% | - |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.29 | -2.06% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | 2.65% | - |
| Aug 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | -5.03% | - |