J Sainsbury plc (FRA:SUY1)
Germany · Delayed Price · Currency is EUR 3.660
-0.160 (-4.19%)
At close: Dec 1, 2025
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Nov 28, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.60% | 500 |
| Nov 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Nov 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.35% | - |
| Nov 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Nov 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Nov 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Nov 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Nov 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Nov 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | -2.00% | - |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.83 | - | - |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.83 | -0.50% | - |
| Nov 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.84 | 5.24% | - |
| Nov 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.65 | 1.60% | - |
| Nov 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | -1.05% | - |
| Nov 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.63 | -1.04% | - |
| Nov 3, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.67 | -2.54% | 5,500 |
| Oct 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | - | - |
| Oct 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | - | - |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | -1.01% | - |
| Oct 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.81 | 0.51% | - |
| Oct 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.79 | 1.02% | - |
| Oct 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | -0.51% | - |
| Oct 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | 1.55% | - |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.71 | - | - |
| Oct 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.71 | -0.51% | - |
| Oct 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | 1.04% | - |
| Oct 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.69 | -1.03% | - |
| Oct 16, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.73 | 0.52% | 800 |
| Oct 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.71 | 1.04% | - |
| Oct 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.67 | -1.54% | - |
| Oct 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | 1.04% | - |
| Oct 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.69 | 0.52% | - |
| Oct 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.67 | -2.54% | - |
| Oct 8, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.77 | 2.07% | 300 |
| Oct 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.69 | 0.52% | - |
| Oct 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.67 | 0.52% | - |
| Oct 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.65 | - | - |
| Oct 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.65 | -0.52% | - |
| Oct 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.67 | 1.59% | - |
| Sep 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | -0.53% | - |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.63 | 2.15% | - |
| Sep 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.56 | -2.11% | - |
| Sep 25, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.63 | 1.60% | 114 |
| Sep 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | 1.08% | - |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.54 | - | - |