JBS N.V. (FRA:Z98)
Germany · Delayed Price · Currency is EUR 10.26
-0.03 (-0.34%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:Z98 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.34 | 10.36 | 10.26 | 10.26 | 10.26 | -0.34% | - |
| Jul 16, 2026 | 10.45 | 10.45 | 10.29 | 10.29 | 10.29 | 1.73% | - |
| Jul 15, 2026 | 10.25 | 10.26 | 10.12 | 10.12 | 10.12 | -0.05% | - |
| Jul 14, 2026 | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | 0.20% | - |
| Jul 13, 2026 | 10.32 | 10.32 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Jul 10, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 0.35% | - |
| Jul 9, 2026 | 10.28 | 10.28 | 10.13 | 10.13 | 10.13 | -1.75% | - |
| Jul 8, 2026 | 10.54 | 10.73 | 10.31 | 10.31 | 10.31 | -1.58% | 115 |
| Jul 7, 2026 | 10.52 | 10.53 | 10.47 | 10.47 | 10.47 | 0.92% | - |
| Jul 6, 2026 | 10.64 | 10.66 | 10.38 | 10.38 | 10.38 | -1.19% | - |
| Jul 3, 2026 | 10.63 | 10.63 | 10.50 | 10.50 | 10.50 | 1.30% | - |
| Jul 2, 2026 | 10.47 | 10.48 | 10.37 | 10.37 | 10.37 | 2.42% | - |
| Jul 1, 2026 | 10.26 | 10.26 | 10.12 | 10.12 | 10.12 | -2.32% | - |
| Jun 30, 2026 | 10.63 | 10.63 | 10.36 | 10.36 | 10.36 | -1.00% | - |
| Jun 29, 2026 | 10.66 | 10.67 | 10.47 | 10.47 | 10.47 | 0.67% | - |
| Jun 26, 2026 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | -0.86% | - |
| Jun 25, 2026 | 10.64 | 10.65 | 10.49 | 10.49 | 10.49 | -0.57% | - |
| Jun 24, 2026 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 3.03% | - |
| Jun 23, 2026 | 10.24 | 10.27 | 10.24 | 10.24 | 10.24 | 1.49% | - |
| Jun 22, 2026 | 10.42 | 10.42 | 10.09 | 10.09 | 10.09 | -1.13% | - |
| Jun 19, 2026 | 10.30 | 10.42 | 10.20 | 10.20 | 10.20 | -2.39% | - |
| Jun 18, 2026 | 10.56 | 11.02 | 10.45 | 10.45 | 10.45 | -0.05% | 100 |
| Jun 17, 2026 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 2.05% | - |
| Jun 16, 2026 | 10.43 | 10.43 | 10.25 | 10.25 | 10.25 | -3.58% | - |
| Jun 15, 2026 | 10.81 | 10.81 | 10.63 | 10.63 | 10.63 | 2.56% | - |
| Jun 12, 2026 | 10.48 | 10.48 | 10.36 | 10.36 | 10.36 | 1.57% | - |
| Jun 11, 2026 | 10.43 | 10.46 | 10.20 | 10.20 | 10.20 | 2.25% | - |
| Jun 10, 2026 | 10.14 | 10.14 | 9.98 | 9.98 | 9.98 | 0.99% | - |
| Jun 9, 2026 | 9.97 | 9.98 | 9.88 | 9.88 | 9.88 | -2.58% | - |
| Jun 8, 2026 | 10.48 | 10.49 | 10.14 | 10.14 | 10.14 | 1.64% | - |
| Jun 5, 2026 | 10.41 | 10.41 | 9.98 | 9.98 | 9.98 | -0.54% | - |
| Jun 4, 2026 | 10.16 | 10.17 | 10.03 | 10.03 | 10.03 | -1.43% | - |
| Jun 3, 2026 | 10.55 | 10.55 | 10.18 | 10.18 | 10.18 | -0.15% | - |
| Jun 2, 2026 | 10.28 | 10.30 | 10.19 | 10.19 | 10.19 | -0.05% | - |
| Jun 1, 2026 | 10.62 | 10.63 | 10.20 | 10.20 | 10.20 | -5.65% | - |
| May 29, 2026 | 11.09 | 11.10 | 10.81 | 10.81 | 10.81 | -6.04% | - |
| May 28, 2026 | 11.29 | 11.50 | 11.05 | 11.50 | 11.50 | 6.48% | 45 |
| May 27, 2026 | 11.26 | 11.26 | 10.80 | 10.80 | 10.80 | -3.36% | - |
| May 26, 2026 | 11.43 | 11.43 | 11.18 | 11.18 | 11.18 | 0.49% | - |
| May 25, 2026 | 11.33 | 11.35 | 11.12 | 11.12 | 11.12 | -0.22% | - |
| May 22, 2026 | 11.36 | 11.37 | 11.15 | 11.15 | 11.15 | 3.67% | - |
| May 21, 2026 | 10.97 | 11.00 | 10.75 | 10.75 | 10.75 | 1.56% | 1,300 |
| May 20, 2026 | 10.67 | 10.67 | 10.59 | 10.59 | 10.59 | -0.28% | - |
| May 19, 2026 | 11.02 | 11.05 | 10.62 | 10.62 | 10.62 | 0.19% | - |
| May 18, 2026 | 10.58 | 10.69 | 10.58 | 10.60 | 10.60 | -0.84% | - |
| May 15, 2026 | 11.94 | 11.94 | 11.55 | 11.55 | 10.68 | -5.21% | - |
| May 14, 2026 | 12.40 | 12.40 | 12.18 | 12.18 | 11.27 | 1.75% | - |
| May 13, 2026 | 12.69 | 12.70 | 11.97 | 11.97 | 11.08 | -7.92% | - |
| May 12, 2026 | 13.05 | 13.46 | 13.00 | 13.00 | 12.03 | -3.27% | 200 |
| May 11, 2026 | 13.49 | 13.49 | 13.44 | 13.44 | 12.44 | -1.43% | 600 |