JFE Holdings, Inc. (FRA:JFR)
Germany · Delayed Price · Currency is EUR 9.25
+0.25 (2.78%)
Last updated: Apr 23, 2026, 11:07 AM CET
FRA:JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.85 | 9.25 | 8.85 | 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 | -3.00% | - |
| 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 | - | - |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.88 | -2.88% | - |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.17 | 1.96% | - |
| Mar 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - | - |
| Mar 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -0.97% | - |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.08 | -2.83% | - |
| Mar 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | - | 7 |
| Mar 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | - | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 1.92% | - |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.17 | -2.80% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | -0.93% | - |
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | 2.86% | 400 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.27 | -3.67% | - |
| Mar 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | -3.54% | 45 |
| Mar 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.05 | -4.24% | - |
| Feb 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.54 | 2.61% | - |
| Feb 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | -0.86% | - |
| Feb 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -3.33% | - |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | -0.83% | - |
| Feb 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.84 | -0.82% | - |
| Feb 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.94 | - | - |
| Feb 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.94 | -0.81% | - |
| Feb 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.03 | 1.65% | - |
| Feb 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.84 | -0.82% | - |
| Feb 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.94 | -1.61% | - |
| Feb 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.13 | -4.62% | - |
| Feb 12, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.72 | 3.17% | 46 |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.33 | 0.80% | - |