Jungfraubahn Holding AG (LON:0QNG)
London · Delayed Price · Currency is GBP · Price in CHF 256.00
-4.11 (-1.58%)
Jul 20, 2026, 5:04 PM GMT
LON:0QNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 260.50 | 261.50 | 259.00 | 260.11 | 260.11 | 0.78% | 163 |
| Jul 16, 2026 | 256.50 | 259.50 | 256.00 | 258.09 | 258.09 | 0.62% | 3,083 |
| Jul 15, 2026 | 258.50 | 258.50 | 254.50 | 256.50 | 256.50 | 0.63% | 630 |
| Jul 14, 2026 | 257.50 | 257.50 | 253.00 | 254.88 | 254.88 | -0.85% | 395 |
| Jul 13, 2026 | 259.50 | 259.50 | 256.50 | 257.06 | 257.06 | -0.69% | 139 |
| Jul 10, 2026 | 261.50 | 261.50 | 258.00 | 258.84 | 258.84 | -1.21% | 364 |
| Jul 9, 2026 | 262.00 | 264.50 | 261.00 | 262.00 | 262.00 | -0.76% | 3,090 |
| Jul 8, 2026 | 266.50 | 267.50 | 261.00 | 264.00 | 264.00 | -1.26% | 3,028 |
| Jul 7, 2026 | 268.50 | 270.50 | 264.50 | 267.36 | 267.36 | -0.05% | 2,341 |
| Jul 6, 2026 | 269.50 | 271.00 | 266.00 | 267.50 | 267.50 | 0.27% | 351 |
| Jul 3, 2026 | 267.00 | 269.50 | 265.75 | 266.77 | 266.77 | 0.10% | 239 |
| Jul 2, 2026 | 261.00 | 266.50 | 261.00 | 266.50 | 266.50 | 2.28% | 494 |
| Jul 1, 2026 | 263.00 | 263.00 | 258.50 | 260.56 | 260.56 | -0.74% | 4,074 |
| Jun 30, 2026 | 265.50 | 265.50 | 261.75 | 262.50 | 262.50 | 1.00% | 2,490 |
| Jun 29, 2026 | 257.50 | 264.50 | 257.50 | 259.91 | 259.91 | 3.34% | 5,529 |
| Jun 26, 2026 | 252.50 | 257.50 | 251.50 | 251.50 | 251.50 | -0.36% | 5,143 |
| Jun 25, 2026 | 251.50 | 254.00 | 249.00 | 252.40 | 252.40 | 0.96% | 1,385 |
| Jun 24, 2026 | 253.00 | 253.00 | 249.00 | 250.01 | 250.01 | -0.20% | 9,553 |
| Jun 23, 2026 | 250.50 | 252.00 | 248.00 | 250.50 | 250.50 | -0.07% | 1,495 |
| Jun 22, 2026 | 252.00 | 252.50 | 249.00 | 250.67 | 250.67 | 0.37% | 11,114 |
| Jun 19, 2026 | 249.00 | 252.00 | 247.50 | 249.74 | 249.74 | 0.14% | 6,702 |
| Jun 18, 2026 | 249.00 | 250.00 | 248.00 | 249.39 | 249.39 | 0.41% | 2,348 |
| Jun 17, 2026 | 250.00 | 250.00 | 246.50 | 248.38 | 248.38 | -0.65% | 3,296 |
| Jun 16, 2026 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | -1.28% | 2,746 |
| Jun 15, 2026 | 253.00 | 256.00 | 250.50 | 253.25 | 253.25 | 1.70% | 962 |
| Jun 12, 2026 | 250.00 | 252.75 | 245.50 | 249.03 | 249.02 | -0.03% | 2,816 |
| Jun 11, 2026 | 253.00 | 253.00 | 246.50 | 249.10 | 249.10 | -1.78% | 2,631 |
| Jun 10, 2026 | 254.00 | 257.50 | 252.00 | 253.62 | 253.62 | -1.51% | 2,260 |
| Jun 9, 2026 | 258.00 | 259.03 | 252.98 | 257.50 | 257.50 | 0.31% | 7,469 |
| Jun 8, 2026 | 257.50 | 258.00 | 255.50 | 256.70 | 256.70 | -0.31% | 465 |
| Jun 5, 2026 | 257.50 | 259.00 | 255.50 | 257.50 | 257.50 | 0.39% | 3,525 |
| Jun 4, 2026 | 255.00 | 260.00 | 255.00 | 256.50 | 256.50 | 0.70% | 3,589 |
| Jun 3, 2026 | 256.50 | 256.50 | 253.00 | 254.71 | 254.71 | -1.28% | 2,072 |
| 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 |