JBS N.V. (FRA:Z98)
Germany · Delayed Price · Currency is EUR 14.59
-0.22 (-1.49%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:Z98 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.95 | 14.95 | 14.81 | 14.81 | 14.81 | 1.93% | - |
| Apr 21, 2026 | 14.59 | 14.62 | 14.53 | 14.53 | 14.53 | -1.19% | - |
| Apr 20, 2026 | 14.74 | 14.74 | 14.71 | 14.71 | 14.71 | -0.20% | - |
| Apr 17, 2026 | 15.46 | 15.46 | 14.74 | 14.74 | 14.74 | 0.31% | 33 |
| Apr 16, 2026 | 14.85 | 14.85 | 14.69 | 14.69 | 14.69 | -1.71% | - |
| Apr 15, 2026 | 15.11 | 15.11 | 14.95 | 14.95 | 14.95 | 1.67% | - |
| Apr 14, 2026 | 14.87 | 14.87 | 14.70 | 14.70 | 14.70 | -5.47% | - |
| Apr 13, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 150 |
| Apr 10, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.03% | - |
| Apr 9, 2026 | 15.33 | 15.56 | 15.33 | 15.56 | 15.56 | 3.67% | 60 |
| Apr 8, 2026 | 15.13 | 15.13 | 15.01 | 15.01 | 15.01 | 0.07% | - |
| Apr 7, 2026 | 15.27 | 15.27 | 15.00 | 15.00 | 15.00 | -1.99% | - |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Mar 31, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 7.53% | 51 |
| Mar 30, 2026 | 14.60 | 15.10 | 14.60 | 14.60 | 14.60 | -2.01% | 300 |
| Mar 27, 2026 | 14.20 | 14.90 | 13.90 | 14.90 | 14.90 | 14.62% | 50 |
| Mar 26, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | - |
| Mar 24, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | - |
| Mar 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Mar 20, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 18, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Mar 17, 2026 | 13.10 | 13.60 | 13.10 | 13.20 | 13.20 | 0.76% | 50 |
| Mar 16, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Mar 13, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -0.77% | 50 |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Mar 11, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Mar 10, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Mar 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 100 |
| Mar 6, 2026 | 13.30 | 13.90 | 12.90 | 12.90 | 12.90 | -4.44% | 50 |
| Mar 5, 2026 | 13.80 | 14.40 | 13.50 | 13.50 | 13.50 | -1.46% | 50 |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Mar 3, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | 50 |
| Mar 2, 2026 | 13.20 | 14.40 | 13.00 | 14.40 | 14.40 | 5.11% | 1,435 |
| Feb 27, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Feb 26, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Feb 25, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Feb 24, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Feb 23, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 290 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 18, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Feb 16, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 6.15% | - |
| Feb 13, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 12, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Feb 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Feb 10, 2026 | 13.40 | 13.60 | 13.20 | 13.20 | 13.20 | 0.76% | - |