Jensen-Group NV (FRA:XD1)
Germany · Delayed Price · Currency is EUR 64.00
+2.00 (3.23%)
Last updated: Jan 26, 2026, 8:17 AM CET
Jensen-Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.26% | - |
| Jan 29, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.31% | - |
| Jan 28, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.95% | - |
| Jan 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Jan 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.99% | - |
| Jan 22, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.01% | - |
| Jan 21, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | - |
| Jan 20, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.66% | - |
| Jan 19, 2026 | 59.20 | 60.20 | 59.20 | 60.20 | 60.20 | - | 282 |
| Jan 16, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Jan 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% | - |
| Jan 14, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.30% | - |
| Jan 13, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.97% | 7 |
| Jan 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | - |
| Jan 8, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.66% | - |
| Jan 7, 2026 | 59.80 | 60.80 | 59.80 | 60.80 | 60.80 | -0.33% | 601 |
| Jan 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Jan 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | - |
| Jan 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.02% | - |
| Dec 30, 2025 | 58.40 | 60.20 | 58.40 | 59.40 | 59.40 | 1.71% | 37 |
| Dec 29, 2025 | 57.20 | 58.40 | 57.20 | 58.40 | 58.40 | 0.69% | 17 |
| Dec 23, 2025 | 56.60 | 58.00 | 56.60 | 58.00 | 58.00 | 1.05% | 30 |
| Dec 22, 2025 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | -1.37% | 18 |
| Dec 19, 2025 | 57.20 | 58.20 | 57.20 | 58.20 | 58.20 | 2.83% | 56 |
| Dec 18, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.35% | - |
| Dec 17, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.39% | - |
| Dec 16, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Dec 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Dec 12, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | - |
| Dec 11, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.04% | - |
| Dec 10, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.37% | - |
| Dec 9, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.68% | - |
| Dec 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | - |
| Dec 5, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Dec 4, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.02% | - |
| Dec 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.08% | - |
| Dec 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.69% | - |
| Dec 1, 2025 | 57.60 | 58.20 | 57.60 | 58.20 | 58.20 | 0.69% | 51 |
| Nov 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.35% | - |
| Nov 27, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Nov 26, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.70% | - |
| Nov 25, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 0.35% | 251 |
| Nov 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.73% | - |
| Nov 21, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.38% | - |
| Nov 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.69% | - |
| Nov 19, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.69% | - |
| Nov 18, 2025 | 58.40 | 59.20 | 58.40 | 59.20 | 59.20 | 1.72% | 142 |
| Nov 17, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.02% | - |