Jungfraubahn Holding AG (SWX:JFN)
Switzerland · Delayed Price · Currency is CHF 220.50
0.00 (0.00%)
Sep 30, 2025, 5:31 PM CET
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 219.00 | 221.50 | 217.00 | 220.50 | 220.50 | - | 7,411 |
| Sep 29, 2025 | 219.50 | 220.50 | 217.50 | 220.50 | 220.50 | 0.92% | 5,793 |
| Sep 26, 2025 | 218.50 | 219.50 | 215.50 | 218.50 | 218.50 | 0.23% | 3,331 |
| Sep 25, 2025 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -1.36% | 4,941 |
| Sep 24, 2025 | 221.00 | 221.50 | 219.50 | 221.00 | 221.00 | 0.45% | 3,004 |
| Sep 23, 2025 | 220.00 | 222.00 | 218.50 | 220.00 | 220.00 | 0.23% | 6,516 |
| Sep 22, 2025 | 217.00 | 220.00 | 216.50 | 219.50 | 219.50 | 0.92% | 7,687 |
| Sep 19, 2025 | 219.00 | 219.50 | 217.50 | 217.50 | 217.50 | -0.68% | 9,967 |
| Sep 18, 2025 | 216.00 | 219.00 | 215.50 | 219.00 | 219.00 | 1.86% | 7,261 |
| Sep 17, 2025 | 216.00 | 217.00 | 214.50 | 215.00 | 215.00 | - | 5,659 |
| Sep 16, 2025 | 217.00 | 217.00 | 214.50 | 215.00 | 215.00 | -0.46% | 3,063 |
| Sep 15, 2025 | 216.50 | 217.50 | 215.00 | 216.00 | 216.00 | -0.46% | 3,618 |
| Sep 12, 2025 | 218.50 | 219.00 | 215.00 | 217.00 | 217.00 | -0.46% | 3,157 |
| Sep 11, 2025 | 214.50 | 218.50 | 214.50 | 218.00 | 218.00 | 1.87% | 8,671 |
| Sep 10, 2025 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.47% | 5,744 |
| Sep 9, 2025 | 207.50 | 213.00 | 207.50 | 213.00 | 213.00 | 2.65% | 15,293 |
| Sep 8, 2025 | 206.00 | 208.00 | 205.50 | 207.50 | 207.50 | 0.48% | 7,051 |
| Sep 5, 2025 | 209.00 | 209.00 | 206.50 | 206.50 | 206.50 | -0.72% | 7,339 |
| 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 |