Jungheinrich Aktiengesellschaft (FRA:JUN3)
Germany · Delayed Price · Currency is EUR · Preferred Stock26.54
+1.22 (4.82%)
At close: Sep 4, 2026
FRA:JUN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.54 | 26.72 | 26.54 | 26.72 | 26.72 | 5.53% | 113 |
| Sep 3, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.16% | 50 |
| Sep 2, 2026 | 25.22 | 25.28 | 25.22 | 25.28 | 25.28 | -1.25% | 50 |
| Sep 1, 2026 | 26.14 | 26.14 | 25.48 | 25.60 | 25.60 | -2.29% | 400 |
| Aug 31, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.00% | - |
| Aug 28, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.41% | - |
| Aug 27, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Aug 26, 2026 | 24.88 | 25.58 | 24.88 | 25.58 | 25.58 | 5.27% | 278 |
| Aug 25, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.70% | - |
| Aug 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2.32% | 80 |
| Aug 21, 2026 | 23.98 | 24.16 | 23.98 | 24.16 | 24.16 | -1.39% | 201 |
| Aug 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.33% | - |
| Aug 19, 2026 | 24.06 | 24.58 | 24.06 | 24.58 | 24.58 | 1.40% | 40 |
| Aug 18, 2026 | 24.28 | 24.38 | 24.24 | 24.24 | 24.24 | -1.14% | 350 |
| Aug 17, 2026 | 24.94 | 24.94 | 24.52 | 24.52 | 24.52 | -2.23% | 215 |
| Aug 14, 2026 | 24.98 | 25.08 | 24.80 | 25.08 | 25.08 | - | 210 |
| Aug 13, 2026 | 25.00 | 25.14 | 25.00 | 25.08 | 25.08 | -1.10% | 140 |
| Aug 12, 2026 | 25.02 | 25.44 | 25.02 | 25.36 | 25.36 | 1.36% | 500 |
| Aug 11, 2026 | 24.86 | 25.02 | 24.86 | 25.02 | 25.02 | 0.16% | 450 |
| Aug 10, 2026 | 25.78 | 25.78 | 24.98 | 24.98 | 24.98 | -2.88% | 414 |
| Aug 7, 2026 | 25.76 | 25.76 | 25.72 | 25.72 | 25.72 | -0.39% | 200 |
| Aug 6, 2026 | 25.40 | 25.82 | 25.40 | 25.82 | 25.82 | 0.62% | 1,120 |
| Aug 5, 2026 | 25.72 | 25.72 | 25.52 | 25.66 | 25.66 | 0.08% | 295 |
| Aug 4, 2026 | 25.16 | 25.64 | 25.16 | 25.64 | 25.64 | 1.34% | 140 |
| Aug 3, 2026 | 24.82 | 25.30 | 24.82 | 25.30 | 25.30 | 4.12% | 45 |
| Jul 31, 2026 | 24.92 | 24.92 | 24.30 | 24.30 | 24.30 | -3.34% | 100 |
| Jul 30, 2026 | 24.98 | 25.14 | 24.98 | 25.14 | 25.14 | 0.48% | 600 |
| Jul 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.32% | 400 |
| Jul 28, 2026 | 24.66 | 25.10 | 24.66 | 25.10 | 25.10 | 1.87% | 256 |
| Jul 27, 2026 | 25.20 | 25.20 | 24.64 | 24.64 | 24.64 | 0.57% | 400 |
| Jul 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.65% | - |
| Jul 23, 2026 | 25.12 | 25.12 | 23.70 | 24.66 | 24.66 | -2.22% | 337 |
| Jul 22, 2026 | 24.80 | 25.22 | 24.54 | 25.22 | 25.22 | 1.69% | 1,050 |
| Jul 21, 2026 | 23.90 | 24.80 | 23.88 | 24.80 | 24.80 | 0.90% | 940 |
| Jul 20, 2026 | 24.64 | 24.64 | 24.58 | 24.58 | 24.58 | -0.08% | 53 |
| Jul 17, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.16% | 300 |
| Jul 16, 2026 | 24.58 | 24.58 | 24.56 | 24.56 | 24.56 | 0.41% | 10 |
| Jul 15, 2026 | 23.84 | 24.46 | 23.84 | 24.46 | 24.46 | 2.60% | 1 |
| Jul 14, 2026 | 23.62 | 23.84 | 23.62 | 23.84 | 23.84 | 1.45% | 549 |
| Jul 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 10, 2026 | 23.66 | 23.66 | 23.50 | 23.50 | 23.50 | -1.09% | 75 |
| Jul 9, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.67% | - |
| Jul 8, 2026 | 24.66 | 24.66 | 23.92 | 23.92 | 23.92 | -5.08% | 423 |
| Jul 7, 2026 | 24.76 | 25.20 | 24.76 | 25.20 | 25.20 | 0.56% | 24 |
| Jul 6, 2026 | 24.62 | 25.06 | 24.62 | 25.06 | 25.06 | 1.62% | 362 |
| Jul 3, 2026 | 23.80 | 24.66 | 23.80 | 24.66 | 24.66 | 3.44% | 780 |
| Jul 2, 2026 | 23.22 | 23.84 | 23.22 | 23.84 | 23.84 | 2.32% | 145 |
| Jul 1, 2026 | 23.36 | 23.36 | 23.30 | 23.30 | 23.30 | 0.95% | 543 |
| Jun 30, 2026 | 22.70 | 23.10 | 22.70 | 23.08 | 23.08 | 3.78% | 620 |
| Jun 29, 2026 | 22.92 | 22.92 | 22.24 | 22.24 | 22.24 | -2.11% | 1,362 |