JVCKENWOOD Corporation (FRA:JVC)
Germany · Delayed Price · Currency is EUR 7.14
+0.04 (0.56%)
At close: Feb 20, 2026
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.56% | - |
| Feb 19, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 1.43% | 1,000 |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.38% | - |
| Feb 17, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.62% | - |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.72% | - |
| Feb 13, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.20% | - |
| Feb 12, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.64% | - |
| Feb 11, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.04% | - |
| Feb 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.36% | - |
| Feb 9, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.76% | - |
| Feb 6, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.18% | - |
| Feb 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.02% | - |
| Feb 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.07% | - |
| Feb 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.07% | - |
| Feb 2, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.28% | - |
| Jan 30, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% | - |
| Jan 29, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.68% | - |
| Jan 28, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.02% | - |
| Jan 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% | - |
| Jan 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.44% | - |
| Jan 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.24% | - |
| Jan 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.26% | - |
| Jan 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.52% | - |
| Jan 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.50% | - |
| Jan 19, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.21% | - |
| Jan 16, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.48% | - |
| Jan 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | - |
| Jan 14, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.15% | - |
| Jan 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.68% | - |
| Jan 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% | - |
| Jan 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.05% | - |
| Jan 8, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.09% | - |
| Jan 7, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.45% | 50 |
| Jan 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.33% | - |
| Jan 5, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.65% | - |
| Jan 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.24% | - |
| Dec 30, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.70% | - |
| Dec 29, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.42% | - |
| Dec 23, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% | - |
| Dec 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.37% | - |
| Dec 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Dec 18, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.66% | - |
| Dec 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.33% | - |
| Dec 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.93% | - |
| Dec 15, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.70% | - |
| Dec 12, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.15% | - |
| Dec 11, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Dec 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.80% | - |
| Dec 9, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% | - |
| Dec 8, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.74% | - |