JVCKENWOOD Corporation (FRA:JVC)
Germany · Delayed Price · Currency is EUR 5.40
-0.10 (-1.82%)
At close: Sep 18, 2026
FRA:JVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Sep 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Aug 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Aug 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Aug 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 15 |
| Aug 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Aug 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Aug 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -17.07% | - |
| Aug 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jul 31, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jul 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jul 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jul 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jul 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |