JM AB (publ) (FRA:JMM)
Germany · Delayed Price · Currency is EUR 11.16
+0.56 (5.28%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:JMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | - | -1.21% | - |
| Apr 22, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.83% | - |
| Apr 21, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.61% | - |
| Apr 20, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 4.32% | - |
| Apr 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.93% | - |
| Apr 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.68 | -1.45% | - |
| Apr 15, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.83 | -1.17% | - |
| Apr 14, 2026 | 11.01 | 11.15 | 11.01 | 11.15 | 10.96 | 0.45% | 24 |
| Apr 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.91 | 2.21% | - |
| Apr 10, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.68 | -1.81% | - |
| Apr 9, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.87 | 5.94% | - |
| Apr 8, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.26 | -2.88% | - |
| Apr 7, 2026 | 10.53 | 10.75 | 10.53 | 10.75 | 10.57 | -1.10% | 10 |
| Apr 2, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.69 | 1.40% | - |
| Apr 1, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.54 | 1.71% | - |
| Mar 31, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.36 | 0.76% | - |
| Mar 30, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.28 | 3.56% | - |
| Mar 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -0.39% | - |
| Mar 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.97 | 3.68% | - |
| Mar 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.61 | -2.78% | - |
| Mar 24, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.89 | -1.37% | - |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -1.92% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -3.17% | - |
| Mar 19, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.56 | -1.38% | - |
| Mar 18, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.70 | -1.36% | - |
| Mar 17, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.85 | 0.18% | - |
| Mar 16, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.83 | -2.99% | - |
| Mar 13, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.17 | -1.65% | - |
| Mar 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.35 | -2.20% | - |
| Mar 11, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.61 | 3.23% | - |
| Mar 10, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.25 | -1.80% | - |
| Mar 9, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.45 | -0.85% | - |
| Mar 6, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.55 | -0.34% | - |
| Mar 5, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.59 | 2.34% | - |
| Mar 4, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.32 | -3.68% | - |
| Mar 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.76 | -3.08% | - |
| Mar 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.13 | -0.40% | - |
| Feb 27, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.18 | -0.80% | - |
| Feb 26, 2026 | 12.39 | 12.49 | 12.39 | 12.49 | 12.28 | 1.88% | 520 |
| Feb 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.05 | 0.41% | - |
| Feb 24, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.00 | -1.93% | - |
| Feb 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.24 | 3.06% | - |
| Feb 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 11.87 | -0.25% | - |
| Feb 19, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 11.90 | -2.18% | - |
| Feb 18, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | 0.49% | - |
| Feb 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.11 | 0.16% | - |
| Feb 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.09 | -0.65% | - |
| Feb 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | -0.80% | - |
| Feb 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.27 | -1.34% | - |
| Feb 11, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.43 | 1.77% | - |