JFE Holdings, Inc. (FRA:JFR)
Germany · Delayed Price · Currency is EUR 9.00
+0.05 (0.56%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:JFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jul 10, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | 45 |
| Jul 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jul 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jul 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jul 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Jul 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Jul 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jul 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jun 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jun 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jun 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Jun 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jun 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jun 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Jun 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Jun 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jun 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Jun 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Jun 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jun 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jun 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jun 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Jun 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jun 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.52% | - |
| May 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| May 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| May 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| May 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| May 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| May 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| May 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| May 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| May 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| May 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| May 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |