Just Group plc (FRA:JR0)
Germany · Delayed Price · Currency is EUR 2.460
0.00 (0.00%)
At close: Mar 27, 2026
FRA:JR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | - |
| Mar 26, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | - |
| Mar 25, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | - |
| Mar 24, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | - |
| Mar 23, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | - | - |
| Mar 20, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | - |
| Mar 19, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | - |
| Mar 18, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | - |
| Mar 17, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | - | - |
| Mar 16, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 0.82% | - |
| Mar 13, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | -0.81% | - |
| Mar 12, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | - | - |
| Mar 11, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | -6.11% | - |
| Mar 10, 2026 | 2.38 | 2.62 | 2.38 | 2.62 | 2.62 | 7.38% | 171 |
| Mar 9, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | - | - |
| Mar 6, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | - | - |
| Mar 5, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 0.83% | - |
| Mar 4, 2026 | 2.36 | 2.44 | 2.36 | 2.42 | 2.42 | - | 200 |
| Mar 3, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Mar 2, 2026 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 0.83% | - |
| Feb 27, 2026 | 2.34 | 2.42 | 2.34 | 2.40 | 2.40 | -0.83% | - |
| Feb 26, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.82% | - |
| Feb 25, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 0.83% | - |
| Feb 24, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Feb 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 20, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Feb 19, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Feb 18, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Feb 17, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.82% | - |
| Feb 16, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 0.83% | - |
| Feb 13, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Feb 12, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.82% | - |
| Feb 11, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 0.83% | - |
| Feb 10, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Feb 9, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.82% | - |
| Feb 6, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 0.83% | - |
| Feb 5, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.82% | 1,527 |
| Feb 4, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | - | - |
| Feb 3, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | - | - |
| Feb 2, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | - | - |
| Jan 30, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | - | - |
| Jan 29, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 0.83% | - |
| Jan 28, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Jan 27, 2026 | 2.36 | 2.44 | 2.36 | 2.42 | 2.42 | - | - |
| Jan 26, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Jan 23, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Jan 22, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | - |
| Jan 21, 2026 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | -0.82% | - |
| Jan 20, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | - | - |
| Jan 19, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | - | - |