JFE Holdings, Inc. (FRA:JFR)
Germany · Delayed Price · Currency is EUR 8.45
+0.05 (0.60%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.82% | - |
| May 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| May 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| May 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Apr 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Apr 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Apr 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Apr 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Apr 23, 2026 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | 2.78% | 82 |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Apr 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Apr 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 320 |
| Apr 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.56% | - |
| Apr 16, 2026 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | 4.21% | 150 |
| Apr 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Apr 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Apr 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Apr 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Apr 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Mar 31, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 5.15% | 132 |
| Mar 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.85% | - |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - | - |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - | - |
| Mar 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | -1.96% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -1.92% | - |
| Mar 23, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.17 | 2.97% | 471 |
| Mar 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.88 | - | - |