John B. Sanfilippo & Son, Inc. (FRA:JO1)
Germany · Delayed Price · Currency is EUR 64.00
+3.00 (4.92%)
At close: Nov 28, 2025
John B. Sanfilippo & Son Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 63.14 | 4.92% | 2 |
| Nov 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.18 | - | - |
| Nov 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.18 | 1.67% | - |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.19 | - | - |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.19 | 3.45% | - |
| Nov 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.22 | -0.85% | - |
| Nov 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.71 | -2.50% | - |
| Nov 19, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 59.19 | 4.35% | 250 |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.73 | 0.88% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.23 | 0.88% | - |
| Nov 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.74 | -1.74% | - |
| Nov 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.73 | 1.77% | - |
| Nov 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.74 | - | - |
| Nov 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.74 | -0.88% | - |
| Nov 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.23 | -0.87% | - |
| Nov 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.73 | -2.54% | 100 |
| Nov 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.20 | 2.61% | - |
| Nov 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.73 | 7.48% | - |
| Nov 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.78 | 1.90% | - |
| Nov 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | -8.70% | - |
| Oct 31, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.73 | 12.75% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.31 | 0.99% | - |
| Oct 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.82 | 1.00% | - |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.33 | -1.96% | - |
| Oct 27, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.31 | -1.92% | 250 |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | - | - |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | 2.97% | - |
| Oct 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.82 | -0.98% | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.31 | - | - |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.31 | 0.99% | - |
| Oct 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.82 | - | - |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.82 | -1.94% | - |
| Oct 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.81 | 0.98% | - |
| Oct 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.31 | -1.92% | - |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | - | - |
| Oct 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | - | - |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | -0.95% | - |
| Oct 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | - | - |
| Oct 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | -1.87% | - |
| Oct 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.78 | - | - |
| Oct 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.78 | - | - |
| Oct 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.78 | 0.94% | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.29 | 1.92% | 5 |
| Sep 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | -0.95% | - |
| Sep 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | -0.94% | - |
| Sep 26, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.29 | 0.95% | - |
| Sep 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | 0.96% | - |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | -1.89% | - |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.29 | 1.92% | - |
| Sep 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | -1.89% | - |