Jungfraubahn Holding AG (LON:0QNG)
London · Delayed Price · Currency is GBP · Price in CHF 255.27
-10.51 (-3.95%)
May 13, 2026, 5:09 PM GMT
LON:0QNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 253.50 | 257.50 | 252.50 | 254.79 | 254.79 | -4.13% | 2,415 |
| May 12, 2026 | 262.00 | 266.50 | 262.00 | 265.78 | 257.19 | 0.02% | 10,306 |
| May 11, 2026 | 267.50 | 268.50 | 264.50 | 265.72 | 257.14 | -1.13% | 834 |
| May 8, 2026 | 285.00 | 285.00 | 268.50 | 268.77 | 260.09 | -2.29% | 23,357 |
| May 7, 2026 | 275.00 | 276.50 | 271.50 | 275.07 | 266.18 | 1.31% | 742 |
| May 6, 2026 | 267.00 | 273.50 | 267.00 | 271.53 | 262.75 | 3.24% | 1,889 |
| May 5, 2026 | 269.00 | 270.50 | 260.50 | 263.00 | 254.50 | -3.09% | 14,389 |
| May 4, 2026 | 272.00 | 275.00 | 269.00 | 271.40 | 262.62 | -0.16% | 786 |
| Apr 30, 2026 | 270.50 | 273.50 | 269.50 | 271.83 | 263.04 | 0.12% | 916 |
| Apr 29, 2026 | 276.50 | 276.50 | 270.00 | 271.50 | 262.73 | -1.32% | 857 |
| Apr 28, 2026 | 276.50 | 276.50 | 274.00 | 275.13 | 266.23 | -0.45% | 342 |
| Apr 27, 2026 | 279.50 | 279.50 | 275.46 | 276.37 | 267.43 | -1.27% | 344 |
| Apr 24, 2026 | 283.50 | 283.50 | 279.50 | 279.92 | 270.87 | -0.65% | 224 |
| Apr 23, 2026 | 278.00 | 283.00 | 278.00 | 281.74 | 272.63 | 0.03% | 1,044 |
| Apr 22, 2026 | 283.50 | 284.00 | 279.50 | 281.65 | 272.54 | -0.13% | 24,216 |
| Apr 21, 2026 | 285.00 | 285.00 | 280.50 | 282.00 | 272.89 | -0.18% | 447 |
| Apr 20, 2026 | 283.50 | 286.00 | 281.00 | 282.50 | 273.37 | 0.22% | 783 |
| Apr 17, 2026 | 280.00 | 285.00 | 280.00 | 281.87 | 272.76 | 0.93% | 4,497 |
| Apr 16, 2026 | 286.50 | 286.50 | 277.50 | 279.26 | 270.24 | -4.20% | 633 |
| Apr 15, 2026 | 291.50 | 293.50 | 284.20 | 291.50 | 282.08 | -1.35% | 343 |
| Apr 14, 2026 | 296.50 | 297.00 | 291.50 | 295.50 | 285.95 | 0.04% | 878 |
| Apr 13, 2026 | 290.00 | 298.50 | 289.50 | 295.39 | 285.84 | 0.39% | 6,357 |
| Apr 10, 2026 | 295.00 | 297.00 | 293.00 | 294.25 | 284.74 | 0.26% | 569 |
| Apr 9, 2026 | 296.00 | 299.00 | 289.50 | 293.50 | 284.01 | -1.51% | 661 |
| Apr 8, 2026 | 299.00 | 301.00 | 288.50 | 298.00 | 288.37 | 5.11% | 22,136 |
| Apr 7, 2026 | 281.50 | 287.00 | 280.00 | 283.50 | 274.34 | 0.71% | 1,494 |
| Apr 2, 2026 | 277.50 | 281.50 | 272.50 | 281.50 | 272.40 | -0.53% | 1,771 |
| Apr 1, 2026 | 270.00 | 283.50 | 269.00 | 283.00 | 273.86 | 7.60% | 1,957 |
| Mar 31, 2026 | 270.00 | 270.00 | 250.00 | 263.00 | 254.50 | -2.86% | 2,071 |
| Mar 30, 2026 | 272.00 | 273.50 | 270.00 | 270.74 | 261.99 | -0.69% | 938 |
| Mar 27, 2026 | 275.00 | 276.00 | 270.01 | 272.64 | 263.83 | -0.68% | 1,731 |
| Mar 26, 2026 | 277.50 | 279.00 | 271.50 | 274.50 | 265.63 | -1.56% | 831 |
| Mar 25, 2026 | 279.50 | 282.00 | 277.00 | 278.86 | 269.85 | 1.40% | 2,791 |
| Mar 24, 2026 | 274.50 | 276.50 | 271.00 | 275.00 | 266.12 | 0.17% | 96,812 |
| Mar 23, 2026 | 258.00 | 278.00 | 255.00 | 274.54 | 265.67 | -4.58% | 3,513 |
| Mar 20, 2026 | 294.00 | 294.00 | 269.50 | 287.70 | 278.41 | -1.31% | 5,147 |
| Mar 19, 2026 | 295.00 | 295.50 | 290.50 | 291.54 | 282.11 | -2.16% | 2,222 |
| Mar 18, 2026 | 296.50 | 302.00 | 296.00 | 297.97 | 288.34 | 1.40% | 1,525 |
| Mar 17, 2026 | 298.50 | 300.00 | 289.50 | 293.86 | 284.36 | -3.49% | 11,193 |
| Mar 16, 2026 | 313.50 | 314.00 | 295.50 | 304.48 | 294.64 | -3.44% | 2,917 |
| Mar 13, 2026 | 315.00 | 318.00 | 312.00 | 315.31 | 305.12 | -0.85% | 637 |
| Mar 12, 2026 | 319.50 | 320.50 | 316.00 | 318.01 | 307.73 | 0.55% | 3,485 |
| Mar 11, 2026 | 318.50 | 320.00 | 315.50 | 316.25 | 306.03 | -1.70% | 701 |
| Mar 10, 2026 | 324.50 | 324.50 | 320.00 | 321.71 | 311.31 | 1.92% | 30,762 |
| Mar 9, 2026 | 320.00 | 320.00 | 315.50 | 315.65 | 305.45 | -2.09% | 7,505 |
| Mar 6, 2026 | 322.00 | 325.00 | 318.50 | 322.38 | 311.96 | -1.11% | 3,348 |
| Mar 5, 2026 | 321.00 | 327.00 | 319.50 | 326.00 | 315.46 | 1.17% | 1,554 |
| Mar 4, 2026 | 318.00 | 324.50 | 314.50 | 322.24 | 311.83 | 4.66% | 1,009 |
| Mar 3, 2026 | 314.00 | 314.00 | 304.00 | 307.89 | 297.93 | -0.05% | 108,902 |
| Mar 2, 2026 | 308.00 | 318.00 | 308.00 | 308.03 | 298.08 | -1.20% | 3,298 |