JBS N.V. (FRA:Z98)
Germany · Delayed Price · Currency is EUR 10.45
-0.63 (-5.65%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:Z98 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.91 | 10.91 | 10.77 | 10.77 | 10.77 | 3.11% | - |
| Oct 22, 2026 | 10.98 | 11.15 | 10.45 | 10.45 | 10.45 | -5.65% | - |
| Oct 21, 2026 | 11.21 | 11.22 | 11.07 | 11.07 | 11.07 | -1.60% | - |
| Oct 20, 2026 | 11.42 | 11.42 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 19, 2026 | 11.55 | 11.56 | 11.25 | 11.25 | 11.25 | -0.97% | - |
| Oct 16, 2026 | 11.25 | 11.36 | 11.19 | 11.36 | 11.36 | -0.61% | 200 |
| Oct 15, 2026 | 11.52 | 11.93 | 11.43 | 11.43 | 11.43 | -1.12% | 1,255 |
| Oct 14, 2026 | 11.46 | 11.56 | 11.45 | 11.56 | 11.56 | 2.17% | 1,500 |
| Oct 13, 2026 | 11.45 | 11.45 | 11.32 | 11.32 | 11.32 | 0.71% | - |
| Oct 12, 2026 | 11.31 | 11.31 | 11.24 | 11.24 | 11.24 | -0.49% | - |
| Oct 9, 2026 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | 4.68% | - |
| Oct 8, 2026 | 10.83 | 10.83 | 10.79 | 10.79 | 10.79 | -0.19% | - |
| Oct 7, 2026 | 10.72 | 10.81 | 10.72 | 10.81 | 10.81 | 3.55% | - |
| Oct 6, 2026 | 10.54 | 10.54 | 10.44 | 10.44 | 10.44 | -2.11% | - |
| Oct 5, 2026 | 10.50 | 10.66 | 10.50 | 10.66 | 10.66 | 11.13% | 470 |
| Oct 2, 2026 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | -1.11% | - |
| Oct 1, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.75% | 120 |
| Sep 30, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.24% | - |
| Sep 29, 2026 | 10.11 | 10.12 | 9.95 | 9.95 | 9.95 | 0.44% | - |
| Sep 28, 2026 | 10.03 | 10.04 | 9.91 | 9.91 | 9.91 | 1.73% | - |
| Sep 25, 2026 | 9.90 | 9.90 | 9.74 | 9.74 | 9.74 | -1.76% | - |
| Sep 24, 2026 | 9.98 | 9.98 | 9.91 | 9.91 | 9.91 | -2.06% | - |
| Sep 23, 2026 | 10.33 | 10.33 | 10.12 | 10.12 | 10.12 | -0.88% | 800 |
| Sep 22, 2026 | 10.39 | 10.39 | 10.21 | 10.21 | 10.21 | -0.63% | - |
| Sep 21, 2026 | 10.42 | 10.42 | 10.28 | 10.28 | 10.28 | 0.98% | - |
| Sep 18, 2026 | 10.44 | 10.44 | 10.18 | 10.18 | 10.18 | -2.16% | - |
| Sep 17, 2026 | 10.63 | 10.64 | 10.40 | 10.40 | 10.40 | 0.14% | - |
| Sep 16, 2026 | 10.56 | 10.56 | 10.39 | 10.39 | 10.39 | -2.94% | - |
| Sep 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | 125 |
| Sep 14, 2026 | 10.83 | 10.84 | 10.68 | 10.68 | 10.68 | 0.47% | - |
| Sep 11, 2026 | 10.82 | 10.82 | 10.63 | 10.63 | 10.63 | -1.57% | - |
| Sep 10, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -0.05% | 200 |
| Sep 9, 2026 | 10.97 | 10.97 | 10.81 | 10.81 | 10.81 | -1.32% | - |
| Sep 8, 2026 | 11.06 | 11.06 | 10.95 | 10.95 | 10.95 | -1.04% | 100 |
| Sep 7, 2026 | 11.28 | 11.28 | 11.07 | 11.07 | 11.07 | 0.18% | 3 |
| Sep 4, 2026 | 11.19 | 11.39 | 11.05 | 11.05 | 11.05 | -3.96% | - |
| Sep 3, 2026 | 11.57 | 11.57 | 11.31 | 11.50 | 11.50 | 0.39% | 300 |
| Sep 2, 2026 | 11.49 | 11.49 | 11.46 | 11.46 | 11.46 | 0.61% | - |
| Sep 1, 2026 | 11.48 | 11.48 | 11.39 | 11.39 | 11.39 | -0.13% | - |
| Aug 31, 2026 | 11.71 | 12.00 | 11.40 | 11.40 | 11.40 | 2.20% | 200 |
| Aug 28, 2026 | 11.61 | 11.61 | 11.16 | 11.16 | 11.16 | -3.04% | 700 |
| Aug 27, 2026 | 11.71 | 11.71 | 11.51 | 11.51 | 11.51 | -3.24% | - |
| Aug 26, 2026 | 11.95 | 11.95 | 11.89 | 11.89 | 11.89 | 1.97% | - |
| Aug 25, 2026 | 11.82 | 11.82 | 11.66 | 11.66 | 11.66 | 0.30% | - |
| Aug 24, 2026 | 11.92 | 11.93 | 11.63 | 11.63 | 11.63 | 3.29% | - |
| Aug 21, 2026 | 11.50 | 11.51 | 11.26 | 11.26 | 11.26 | -1.27% | - |
| Aug 20, 2026 | 11.66 | 11.66 | 11.40 | 11.40 | 11.40 | -1.68% | - |
| Aug 19, 2026 | 11.67 | 11.68 | 11.60 | 11.60 | 11.60 | -1.99% | - |
| Aug 18, 2026 | 11.50 | 11.83 | 11.48 | 11.83 | 11.83 | 3.14% | 250 |
| Aug 17, 2026 | 11.71 | 11.71 | 11.47 | 11.47 | 11.47 | - | - |