Jungfraubahn Holding AG (SWX:JFN)
Switzerland · Delayed Price · Currency is CHF 206.50
-1.50 (-0.72%)
Sep 5, 2025, 5:30 PM CET
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 209.00 | 209.00 | 206.50 | 206.50 | 206.50 | -0.72% | 4,357 |
| Sep 4, 2025 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 1.22% | 8,998 |
| Sep 3, 2025 | 206.50 | 206.50 | 204.50 | 205.50 | 205.50 | - | 6,794 |
| Sep 2, 2025 | 209.00 | 209.50 | 205.00 | 205.50 | 205.50 | -1.67% | 7,241 |
| Sep 1, 2025 | 210.50 | 210.50 | 208.00 | 209.00 | 209.00 | -0.48% | 7,249 |
| Aug 29, 2025 | 210.00 | 210.00 | 207.00 | 210.00 | 210.00 | - | 14,833 |
| Aug 28, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 4.48% | 22,423 |
| Aug 27, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 5,126 |
| Aug 26, 2025 | 203.50 | 204.00 | 202.00 | 202.00 | 202.00 | -1.46% | 3,994 |
| Aug 25, 2025 | 205.00 | 206.00 | 203.50 | 205.00 | 205.00 | - | 4,501 |
| Aug 22, 2025 | 204.00 | 205.50 | 204.00 | 205.00 | 205.00 | - | 3,476 |
| Aug 21, 2025 | 204.50 | 206.00 | 204.00 | 205.00 | 205.00 | - | 2,816 |
| Aug 20, 2025 | 206.00 | 206.50 | 204.50 | 205.00 | 205.00 | - | 4,473 |
| Aug 19, 2025 | 204.00 | 205.50 | 202.00 | 205.00 | 205.00 | 0.49% | 8,362 |
| Aug 18, 2025 | 203.50 | 206.50 | 203.00 | 204.00 | 204.00 | 0.74% | 7,001 |
| Aug 15, 2025 | 204.00 | 205.50 | 202.50 | 202.50 | 202.50 | -0.74% | 2,614 |
| Aug 14, 2025 | 207.00 | 207.50 | 203.50 | 204.00 | 204.00 | -0.97% | 3,904 |
| Aug 13, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 4,288 |
| Aug 12, 2025 | 208.00 | 209.00 | 206.00 | 208.00 | 208.00 | 0.24% | 4,678 |
| Aug 11, 2025 | 208.50 | 209.50 | 206.00 | 207.50 | 207.50 | - | 10,917 |
| Aug 8, 2025 | 209.00 | 211.00 | 207.00 | 207.50 | 207.50 | -1.19% | 5,281 |
| Aug 7, 2025 | 208.00 | 210.50 | 207.50 | 210.00 | 210.00 | 0.96% | 13,399 |
| Aug 6, 2025 | 204.50 | 210.00 | 203.00 | 208.00 | 208.00 | 2.21% | 15,808 |
| Aug 5, 2025 | 203.50 | 204.00 | 201.00 | 203.50 | 203.50 | 0.74% | 9,525 |
| Aug 4, 2025 | 200.50 | 203.00 | 200.50 | 202.00 | 202.00 | -0.49% | 5,973 |
| Jul 31, 2025 | 203.00 | 203.50 | 200.50 | 203.00 | 203.00 | 0.25% | 5,924 |
| Jul 30, 2025 | 203.00 | 203.00 | 201.50 | 202.50 | 202.50 | -0.25% | 4,667 |
| Jul 29, 2025 | 203.00 | 203.50 | 202.00 | 203.00 | 203.00 | - | 3,126 |
| Jul 28, 2025 | 204.50 | 204.50 | 202.00 | 203.00 | 203.00 | -0.25% | 2,119 |
| Jul 25, 2025 | 204.00 | 205.50 | 202.50 | 203.50 | 203.50 | -0.73% | 2,969 |
| Jul 24, 2025 | 204.00 | 206.50 | 204.00 | 205.00 | 205.00 | 0.49% | 5,775 |
| Jul 23, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.73% | 1,916 |
| Jul 22, 2025 | 206.50 | 207.00 | 204.00 | 205.50 | 205.50 | -0.72% | 4,458 |
| Jul 21, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.73% | 6,902 |
| Jul 18, 2025 | 207.00 | 207.00 | 205.50 | 205.50 | 205.50 | -0.24% | 7,032 |
| Jul 17, 2025 | 208.00 | 208.50 | 205.00 | 206.00 | 206.00 | -0.48% | 11,978 |
| Jul 16, 2025 | 204.00 | 209.00 | 204.00 | 207.00 | 207.00 | 1.47% | 11,829 |
| Jul 15, 2025 | 202.50 | 205.00 | 200.50 | 204.00 | 204.00 | 0.74% | 35,773 |
| Jul 14, 2025 | 201.50 | 203.00 | 200.00 | 202.50 | 202.50 | 0.50% | 14,243 |
| Jul 11, 2025 | 201.00 | 201.50 | 199.00 | 201.50 | 201.50 | - | 3,885 |
| Jul 10, 2025 | 203.00 | 203.00 | 200.00 | 201.50 | 201.50 | -0.49% | 7,045 |
| Jul 9, 2025 | 202.00 | 203.00 | 201.00 | 202.50 | 202.50 | 0.50% | 7,561 |
| Jul 8, 2025 | 201.00 | 202.00 | 199.00 | 201.50 | 201.50 | 0.75% | 5,460 |
| Jul 7, 2025 | 197.80 | 200.50 | 197.20 | 200.00 | 200.00 | 1.42% | 10,278 |
| Jul 4, 2025 | 197.40 | 198.00 | 196.00 | 197.20 | 197.20 | -0.20% | 3,738 |
| Jul 3, 2025 | 199.00 | 199.00 | 196.80 | 197.60 | 197.60 | -0.40% | 3,600 |
| Jul 2, 2025 | 200.50 | 202.00 | 198.20 | 198.40 | 198.40 | -1.54% | 5,110 |
| Jul 1, 2025 | 202.00 | 202.00 | 200.00 | 201.50 | 201.50 | -0.25% | 3,422 |
| Jun 30, 2025 | 201.00 | 203.00 | 200.50 | 202.00 | 202.00 | 0.50% | 9,382 |
| Jun 27, 2025 | 199.80 | 201.50 | 199.00 | 201.00 | 201.00 | 1.01% | 3,758 |