Jungfraubahn Holding AG (LON:0QNG)
London · Delayed Price · Currency is GBP · Price in CHF 272.00
-0.64 (-0.23%)
Mar 30, 2026, 8:03 AM GMT
LON:0QNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 275.00 | 276.00 | 270.01 | 272.64 | 272.64 | -0.68% | 1,731 |
| Mar 26, 2026 | 277.50 | 279.00 | 271.50 | 274.50 | 274.50 | -1.56% | 831 |
| Mar 25, 2026 | 279.50 | 282.00 | 277.00 | 278.86 | 278.86 | 1.40% | 2,791 |
| Mar 24, 2026 | 274.50 | 276.50 | 271.00 | 275.00 | 275.00 | 0.17% | 96,812 |
| Mar 23, 2026 | 258.00 | 278.00 | 255.00 | 274.54 | 274.54 | -4.58% | 3,513 |
| Mar 20, 2026 | 294.00 | 294.00 | 269.50 | 287.70 | 287.70 | -1.31% | 5,147 |
| Mar 19, 2026 | 295.00 | 295.50 | 290.50 | 291.54 | 291.54 | -2.16% | 2,222 |
| Mar 18, 2026 | 296.50 | 302.00 | 296.00 | 297.97 | 297.97 | 1.40% | 1,525 |
| Mar 17, 2026 | 298.50 | 300.00 | 289.50 | 293.86 | 293.86 | -3.49% | 11,193 |
| Mar 16, 2026 | 313.50 | 314.00 | 295.50 | 304.48 | 304.48 | -3.44% | 2,917 |
| Mar 13, 2026 | 315.00 | 318.00 | 312.00 | 315.31 | 315.31 | -0.85% | 637 |
| Mar 12, 2026 | 319.50 | 320.50 | 316.00 | 318.01 | 318.00 | 0.55% | 3,485 |
| Mar 11, 2026 | 318.50 | 320.00 | 315.50 | 316.25 | 316.25 | -1.70% | 701 |
| Mar 10, 2026 | 324.50 | 324.50 | 320.00 | 321.71 | 321.71 | 1.92% | 30,762 |
| Mar 9, 2026 | 320.00 | 320.00 | 315.50 | 315.65 | 315.65 | -2.09% | 7,505 |
| Mar 6, 2026 | 322.00 | 325.00 | 318.50 | 322.38 | 322.38 | -1.11% | 3,348 |
| Mar 5, 2026 | 321.00 | 327.00 | 319.50 | 326.00 | 326.00 | 1.17% | 1,554 |
| Mar 4, 2026 | 318.00 | 324.50 | 314.50 | 322.24 | 322.24 | 4.66% | 1,009 |
| Mar 3, 2026 | 314.00 | 314.00 | 304.00 | 307.89 | 307.88 | -0.05% | 108,902 |
| Mar 2, 2026 | 308.00 | 318.00 | 308.00 | 308.03 | 308.03 | -1.20% | 3,298 |
| Feb 27, 2026 | 312.50 | 318.00 | 310.50 | 311.77 | 311.76 | -0.11% | 11,240 |
| Feb 26, 2026 | 311.00 | 313.50 | 308.00 | 312.10 | 312.10 | 0.43% | 2,469 |
| Feb 25, 2026 | 308.00 | 313.00 | 306.00 | 310.75 | 310.75 | 2.04% | 2,888 |
| Feb 24, 2026 | 305.50 | 309.00 | 302.50 | 304.55 | 304.55 | -0.68% | 5,562 |
| Feb 23, 2026 | 304.50 | 308.00 | 301.50 | 306.63 | 306.63 | 0.69% | 2,225 |
| Feb 20, 2026 | 303.50 | 304.53 | 301.00 | 304.53 | 304.53 | 1.76% | 970 |
| Feb 19, 2026 | 303.00 | 305.00 | 298.50 | 299.27 | 299.27 | -1.32% | 2,508 |
| Feb 18, 2026 | 299.50 | 305.00 | 299.50 | 303.28 | 303.28 | 1.49% | 635 |
| Feb 17, 2026 | 299.50 | 301.50 | 297.00 | 298.83 | 298.83 | -0.22% | 36,579 |
| Feb 16, 2026 | 298.00 | 301.00 | 298.00 | 299.50 | 299.50 | 1.18% | 1,711 |
| Feb 13, 2026 | 297.50 | 299.00 | 294.00 | 296.02 | 296.02 | -2.34% | 1,106 |
| Feb 12, 2026 | 307.50 | 307.50 | 295.00 | 303.10 | 303.10 | -0.39% | 1,268 |
| Feb 11, 2026 | 312.00 | 312.50 | 301.50 | 304.27 | 304.27 | 0.75% | 1,806 |
| Feb 10, 2026 | 307.50 | 311.00 | 296.00 | 302.00 | 302.00 | -3.54% | 2,795 |
| Feb 9, 2026 | 308.50 | 314.00 | 308.00 | 313.08 | 313.08 | 2.17% | 1,748 |
| Feb 6, 2026 | 308.00 | 309.00 | 305.00 | 306.45 | 306.45 | -0.50% | 585 |
| Feb 5, 2026 | 305.50 | 309.00 | 305.50 | 307.99 | 307.99 | 0.95% | 1,363 |
| Feb 4, 2026 | 305.00 | 308.50 | 303.50 | 305.10 | 305.10 | 0.35% | 2,133 |
| Feb 3, 2026 | 307.50 | 308.50 | 301.00 | 304.03 | 304.03 | -0.77% | 1,214 |
| Feb 2, 2026 | 303.50 | 308.00 | 301.00 | 306.38 | 306.38 | 0.85% | 34,561 |
| Jan 30, 2026 | 300.50 | 308.00 | 297.50 | 303.80 | 303.80 | 0.93% | 1,575 |
| Jan 29, 2026 | 297.00 | 302.00 | 296.50 | 300.99 | 300.99 | 1.18% | 2,712 |
| Jan 28, 2026 | 301.50 | 301.50 | 297.00 | 297.49 | 297.49 | -1.33% | 7,105 |
| Jan 27, 2026 | 301.00 | 302.00 | 297.50 | 301.51 | 301.50 | 1.34% | 934 |
| Jan 26, 2026 | 302.00 | 302.00 | 297.00 | 297.51 | 297.51 | -1.21% | 520 |
| Jan 23, 2026 | 300.00 | 302.00 | 298.00 | 301.15 | 301.15 | 0.90% | 1,668 |
| Jan 22, 2026 | 294.00 | 302.00 | 292.50 | 298.46 | 298.46 | 2.51% | 3,526 |
| Jan 21, 2026 | 291.50 | 293.00 | 288.50 | 291.15 | 291.15 | 0.79% | 803 |
| Jan 20, 2026 | 291.50 | 291.50 | 284.00 | 288.86 | 288.86 | -0.44% | 34,671 |
| Jan 19, 2026 | 293.00 | 293.00 | 286.50 | 290.14 | 290.14 | -0.55% | 980 |