JVCKENWOOD Corporation (FRA:JVC)
Germany · Delayed Price · Currency is EUR 5.25
-0.05 (-0.94%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:JVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 15 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Oct 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Oct 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Oct 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Sep 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.11% | - |
| Sep 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - | - |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% | - |
| Sep 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Sep 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Sep 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Sep 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Sep 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -1.82% | - |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% | - |
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Sep 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 1.89% | - |
| Sep 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -0.93% | - |
| Sep 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.94% | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -1.85% | - |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.93% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -2.73% | - |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 1.85% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -3.57% | - |
| Sep 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 1.82% | - |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% | - |
| Aug 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Aug 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.93% | - |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.94% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 0.95% | - |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -1.87% | - |
| Aug 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -1.83% | - |
| Aug 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.91% | - |