Jungfraubahn Holding AG (LON:0QNG)
London · Delayed Price · Currency is GBP · Price in CHF 260.00
+5.29 (2.08%)
Jun 4, 2026, 1:27 PM GMT
LON:0QNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 256.50 | 256.50 | 253.00 | 255.27 | 255.27 | -1.07% | 2,065 |
| Jun 2, 2026 | 262.00 | 263.01 | 255.50 | 258.03 | 258.03 | -0.37% | 1,694 |
| Jun 1, 2026 | 262.00 | 262.00 | 257.50 | 258.99 | 258.99 | -0.20% | 11,455 |
| May 29, 2026 | 252.50 | 265.00 | 252.50 | 259.50 | 259.50 | 3.18% | 7,178 |
| May 28, 2026 | 253.00 | 254.50 | 250.00 | 251.50 | 251.50 | -1.12% | 665 |
| May 27, 2026 | 256.00 | 256.50 | 253.50 | 254.35 | 254.35 | -0.89% | 671 |
| May 26, 2026 | 255.50 | 258.00 | 254.50 | 256.64 | 256.64 | 1.84% | 625 |
| May 22, 2026 | 259.50 | 259.50 | 252.00 | 252.00 | 252.00 | -2.88% | 7,772 |
| May 21, 2026 | 261.50 | 261.50 | 256.00 | 259.49 | 259.49 | 1.05% | 586 |
| May 20, 2026 | 253.50 | 261.00 | 252.00 | 256.80 | 256.80 | 1.90% | 2,675 |
| May 19, 2026 | 250.00 | 253.50 | 249.00 | 252.00 | 252.00 | 1.00% | 675 |
| May 18, 2026 | 252.00 | 252.00 | 249.00 | 249.50 | 249.50 | -1.91% | 1,145 |
| May 15, 2026 | 256.00 | 265.00 | 251.50 | 254.37 | 254.37 | -0.16% | 54,526 |
| May 13, 2026 | 253.50 | 257.50 | 252.50 | 254.79 | 254.79 | -0.93% | 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 |