JVCKENWOOD Corporation (FRA:JVC)
Germany · Delayed Price · Currency is EUR 6.20
-0.10 (-1.59%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -5.44% | - |
| 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% | - |
| Mar 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | -0.24% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 1.21% | - |
| Mar 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | -0.08% | - |
| Mar 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | -2.91% | - |
| Mar 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.30 | 0.47% | - |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | -2.01% | - |
| Mar 11, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | 4.53% | - |
| Mar 10, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | 2.40% | - |
| Mar 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | -5.77% | - |
| Mar 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.34 | 0.87% | - |
| Mar 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.29 | 1.92% | - |
| Mar 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | -4.08% | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | -3.92% | - |
| Mar 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | -1.89% | - |
| Feb 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 1.85% | - |
| Feb 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.70 | 0.22% | - |
| Feb 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | -0.59% | - |
| Feb 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | -4.70% | - |
| Feb 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.05 | -0.14% | - |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | 0.56% | - |
| Feb 19, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.02 | 1.43% | 1,000 |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 1.38% | - |
| Feb 17, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.83 | 1.62% | - |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 1.72% | - |
| Feb 13, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | -2.20% | - |
| Feb 12, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.76 | -2.64% | - |
| Feb 11, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | 2.04% | - |