Jack Henry & Associates, Inc. (FRA:JHY)
Germany · Delayed Price · Currency is EUR 117.75
-1.90 (-1.59%)
Last updated: Jun 3, 2026, 1:45 PM CET
FRA:JHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 116.50 | 117.75 | 116.50 | 117.75 | - | -1.59% | - |
| Jun 2, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 2.92% | - |
| Jun 1, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0.23% | - |
| May 29, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.98 | -0.17% | - |
| May 28, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.18 | -0.68% | - |
| May 27, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 116.97 | -2.49% | - |
| May 26, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 119.96 | -0.37% | - |
| May 25, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.41 | 0.92% | - |
| May 22, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 119.31 | 0.13% | - |
| May 21, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.16 | -0.83% | - |
| May 20, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.16 | 2.16% | - |
| May 19, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 117.62 | 1.11% | - |
| May 18, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.33 | 2.41% | - |
| May 15, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 113.59 | -5.31% | - |
| May 14, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 119.96 | -1.99% | - |
| May 13, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.40 | 1.36% | - |
| May 12, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 120.76 | -1.78% | - |
| May 11, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 122.95 | -0.44% | - |
| May 8, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 123.49 | 2.56% | - |
| May 7, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.41 | -4.80% | - |
| May 6, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 126.48 | -3.35% | - |
| May 5, 2026 | 130.05 | 131.45 | 130.05 | 131.45 | 130.86 | 0.46% | 5 |
| May 4, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.26 | -0.11% | - |
| Apr 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.41 | 0.54% | - |
| Apr 29, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 129.72 | - | - |
| Apr 28, 2026 | 128.30 | 130.30 | 128.30 | 130.30 | 129.72 | 0.15% | 66 |
| Apr 27, 2026 | 128.40 | 130.10 | 128.40 | 130.10 | 129.52 | 1.01% | 15 |
| Apr 24, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.22 | -3.74% | - |
| Apr 23, 2026 | 132.35 | 133.80 | 132.35 | 133.80 | 133.20 | 1.25% | 31 |
| Apr 22, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 131.56 | 1.46% | - |
| Apr 21, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 129.67 | 0.12% | - |
| Apr 20, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.52 | -0.04% | - |
| Apr 17, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 129.57 | 0.46% | - |
| Apr 16, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 128.97 | 1.37% | - |
| Apr 15, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.23 | -0.31% | - |
| Apr 14, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 127.63 | 2.56% | - |
| Apr 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.44 | -4.36% | - |
| Apr 10, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.11 | -0.95% | - |
| Apr 9, 2026 | 134.75 | 134.75 | 131.95 | 131.95 | 131.36 | -4.83% | 19 |
| Apr 8, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.03 | 1.91% | - |
| Apr 7, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 135.44 | 2.56% | - |
| Apr 2, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.06 | -2.75% | - |
| Apr 1, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 135.79 | -0.94% | - |
| Mar 31, 2026 | 136.30 | 137.70 | 136.30 | 137.70 | 137.08 | 3.69% | 46 |
| Mar 30, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.20 | -2.60% | - |
| Mar 27, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 135.74 | 0.59% | - |
| Mar 26, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 134.94 | -1.09% | - |
| Mar 25, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 136.44 | -2.46% | - |
| Mar 24, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 139.87 | -0.32% | - |
| Mar 23, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.32 | -0.35% | - |