JVCKENWOOD Corporation (FRA:JVC)
Germany · Delayed Price · Currency is EUR 6.16
-0.04 (-0.73%)
At close: Mar 27, 2026
FRA:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.73% | - |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.24% | - |
| Mar 25, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.80% | - |
| Mar 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.95% | - |
| Mar 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.43% | - |
| Mar 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.48% | - |
| Mar 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.24% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.21% | - |
| Mar 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.08% | - |
| Mar 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.91% | - |
| Mar 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.47% | - |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.01% | - |
| Mar 11, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.53% | - |
| Mar 10, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.40% | - |
| Mar 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -5.77% | - |
| Mar 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.87% | - |
| Mar 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.92% | - |
| Mar 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.08% | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.92% | - |
| Mar 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.89% | - |
| Feb 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.85% | - |
| Feb 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.22% | - |
| Feb 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Feb 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.70% | - |
| Feb 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% | - |
| 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% | - |