Japan Securities Finance Co., Ltd. (FRA:JSE)
Germany · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | - |
| Apr 22, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Apr 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Apr 17, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 16, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 14, 2026 | 11.80 | 12.40 | 11.80 | 11.80 | 11.80 | -1.67% | 400 |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Apr 10, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 9, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Apr 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Apr 7, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Apr 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Apr 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Mar 31, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | 0.86% | - |
| Mar 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -0.85% | - |
| Mar 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | 2.63% | - |
| Mar 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.16 | 0.88% | - |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | -2.59% | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -0.85% | - |
| Mar 19, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.45 | -1.68% | - |
| Mar 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.65 | 2.59% | - |
| Mar 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | - | - |
| Mar 16, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.35 | - | - |
| Mar 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -0.85% | - |
| Mar 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | -3.31% | - |
| Mar 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.84 | 1.68% | - |
| Mar 10, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.65 | 1.71% | - |
| Mar 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | -4.10% | - |
| Mar 6, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 11.94 | 0.83% | 41 |
| Mar 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.84 | 3.42% | - |
| Mar 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | 0.86% | - |
| Mar 3, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.35 | -5.69% | - |
| Mar 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.04 | -3.91% | - |
| Feb 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.53 | 2.40% | - |
| Feb 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.23 | - | - |
| Feb 25, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.23 | 0.81% | - |
| Feb 24, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.14 | 0.81% | - |
| Feb 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.04 | - | - |
| Feb 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.04 | -1.60% | - |
| Feb 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.23 | 1.63% | - |
| Feb 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.04 | - | - |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.04 | 0.82% | - |
| Feb 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.94 | - | - |
| Feb 13, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 11.94 | -0.81% | - |
| Feb 12, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.04 | 2.50% | - |
| Feb 11, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.74 | 0.84% | - |