JAKKS Pacific, Inc. (FRA:JP1A)
Germany · Delayed Price · Currency is EUR 17.30
-0.20 (-1.14%)
At close: Mar 27, 2026
FRA:JP1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Mar 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Mar 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Mar 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Mar 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Mar 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Mar 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Mar 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Mar 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Feb 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | -2.60% | - |
| Feb 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | 1.05% | - |
| Feb 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | 1.06% | - |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | 12.57% | - |
| Feb 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | 12.08% | - |
| Feb 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | 1.36% | - |
| Feb 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | 0.68% | - |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | -1.35% | - |
| Feb 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | -1.33% | - |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -1.96% | - |
| Feb 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | 1.32% | - |
| Feb 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | - | - |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | -0.66% | - |
| Feb 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 0.66% | - |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | -0.66% | - |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | -3.18% | - |
| Feb 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | 2.61% | - |
| Feb 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | -1.92% | - |
| Jan 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | 0.65% | - |
| Jan 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | -1.27% | - |
| Jan 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | 0.64% | - |
| Jan 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | -1.89% | - |
| Jan 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.72 | -2.45% | - |
| Jan 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | 0.62% | - |
| Jan 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.02 | 3.18% | - |
| Jan 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | -4.27% | - |
| Jan 20, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.21 | -0.61% | 250 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.31 | -1.20% | 150 |