JVCKENWOOD Corporation (FRA:JVC)
Germany · Delayed Price · Currency is EUR 6.55
+0.55 (9.17%)
Last updated: Jun 3, 2026, 8:23 AM CET
FRA:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jun 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| May 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| May 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| May 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| May 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| May 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| May 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| May 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| May 14, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 3.36% | 65 |
| May 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| May 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| May 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.20% | - |
| May 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| May 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| May 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Apr 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 2,000 |
| Apr 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Apr 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Apr 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Apr 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Apr 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Apr 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Apr 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Apr 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Apr 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Apr 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Apr 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Apr 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Apr 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.34% | - |
| Apr 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.72% | - |
| Apr 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 9.50% | - |
| Mar 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.43% | - |
| Mar 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -4.43% | - |
| Mar 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.09 | -0.73% | - |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.24% | - |
| Mar 25, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | 1.80% | - |
| Mar 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | 2.95% | - |
| Mar 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.87 | -4.43% | - |
| Mar 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | -0.48% | - |