Jensen-Group NV (FRA:XD1)
Germany · Delayed Price · Currency is EUR 72.80
+2.60 (3.70%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:XD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | - | 3.70% | - |
| Aug 25, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 4.46% | - |
| Aug 24, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.18% | - |
| Aug 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.16% | - |
| Aug 20, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.29% | - |
| Aug 19, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.44% | - |
| Aug 18, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.97% | - |
| Aug 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.11% | - |
| Aug 14, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.83% | - |
| Aug 13, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.84% | - |
| Aug 12, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.13% | - |
| Aug 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 102 |
| Aug 10, 2026 | 73.60 | 73.60 | 72.00 | 72.00 | 72.00 | -5.76% | 102 |
| Aug 7, 2026 | 79.40 | 79.40 | 75.00 | 76.40 | 76.40 | -11.98% | 325 |
| Aug 6, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.46% | - |
| Aug 5, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.70% | - |
| Aug 4, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.90% | - |
| Aug 3, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.71% | - |
| Jul 31, 2026 | 83.40 | 84.80 | 83.40 | 84.80 | 84.80 | 2.66% | 16 |
| Jul 30, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.72% | - |
| Jul 29, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.48% | - |
| Jul 28, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.48% | - |
| Jul 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.48% | - |
| Jul 24, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -2.11% | - |
| Jul 23, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.91% | - |
| Jul 22, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.95% | - |
| Jul 21, 2026 | 83.20 | 84.60 | 83.20 | 84.60 | 84.60 | -0.94% | 44 |
| Jul 20, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.23% | - |
| Jul 17, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 1.90% | - |
| Jul 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.70% | - |
| Jul 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.25% | - |
| Jul 14, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.49% | - |
| Jul 13, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.98% | - |
| Jul 10, 2026 | 81.20 | 82.00 | 81.20 | 82.00 | 82.00 | 0.24% | 72 |
| Jul 9, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -2.39% | - |
| Jul 8, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.24% | - |
| Jul 7, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.95% | - |
| Jul 6, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.24% | - |
| Jul 3, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - | - |
| Jul 2, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.47% | - |
| Jul 1, 2026 | 84.40 | 84.60 | 84.40 | 84.60 | 84.60 | -0.70% | 40 |
| Jun 30, 2026 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 1.67% | 262 |
| Jun 29, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.45% | - |
| Jun 26, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 2.74% | - |
| Jun 25, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.47% | - |
| Jun 24, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -4.00% | - |
| Jun 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.43% | - |
| Jun 22, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.45% | - |
| Jun 19, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.72% | - |
| Jun 18, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.48% | - |