Jungfraubahn Holding AG (SWX:JFN)
Switzerland · Delayed Price · Currency is CHF 279.50
+1.50 (0.54%)
At close: Dec 19, 2025
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 279.00 | 280.50 | 277.50 | 279.50 | 279.50 | 0.54% | 17,830 |
| Dec 18, 2025 | 276.50 | 278.00 | 274.50 | 278.00 | 278.00 | 0.91% | 6,827 |
| Dec 17, 2025 | 273.50 | 277.50 | 271.00 | 275.50 | 275.50 | 0.55% | 6,555 |
| Dec 16, 2025 | 271.50 | 274.00 | 268.50 | 274.00 | 274.00 | 0.92% | 7,398 |
| Dec 15, 2025 | 269.50 | 272.00 | 269.00 | 271.50 | 271.50 | -0.18% | 9,035 |
| Dec 12, 2025 | 267.00 | 272.00 | 265.50 | 272.00 | 272.00 | 2.26% | 9,915 |
| Dec 11, 2025 | 266.50 | 268.00 | 265.50 | 266.00 | 266.00 | -0.37% | 8,117 |
| Dec 10, 2025 | 269.00 | 270.00 | 266.00 | 267.00 | 267.00 | -1.29% | 9,422 |
| Dec 9, 2025 | 270.50 | 272.50 | 265.50 | 270.50 | 270.50 | 0.19% | 10,344 |
| Dec 8, 2025 | 268.00 | 270.50 | 266.00 | 270.00 | 270.00 | 0.93% | 7,057 |
| Dec 5, 2025 | 267.00 | 269.50 | 265.00 | 267.50 | 267.50 | 0.19% | 4,166 |
| Dec 4, 2025 | 266.00 | 267.50 | 263.50 | 267.00 | 267.00 | 0.75% | 9,286 |
| Dec 3, 2025 | 259.00 | 265.00 | 257.50 | 265.00 | 265.00 | 1.92% | 6,950 |
| Dec 2, 2025 | 259.00 | 261.50 | 257.50 | 260.00 | 260.00 | 0.58% | 10,286 |
| Dec 1, 2025 | 259.00 | 259.50 | 254.00 | 258.50 | 258.50 | -0.58% | 7,883 |
| Nov 28, 2025 | 259.00 | 260.00 | 255.50 | 260.00 | 260.00 | 0.58% | 9,808 |
| Nov 27, 2025 | 257.00 | 258.50 | 255.00 | 258.50 | 258.50 | 0.98% | 4,556 |
| Nov 26, 2025 | 252.50 | 256.00 | 250.00 | 256.00 | 256.00 | 1.79% | 6,234 |
| Nov 25, 2025 | 251.00 | 252.00 | 249.50 | 251.50 | 251.50 | 0.60% | 4,526 |
| Nov 24, 2025 | 250.00 | 251.50 | 247.50 | 250.00 | 250.00 | -0.20% | 9,667 |
| Nov 21, 2025 | 247.50 | 250.50 | 246.00 | 250.50 | 250.50 | 1.21% | 7,309 |
| Nov 20, 2025 | 247.00 | 249.00 | 246.50 | 247.50 | 247.50 | 0.81% | 3,947 |
| Nov 19, 2025 | 243.00 | 247.00 | 241.00 | 245.50 | 245.50 | 1.03% | 5,608 |
| Nov 18, 2025 | 244.00 | 244.00 | 241.50 | 243.00 | 243.00 | -1.02% | 3,566 |
| Nov 17, 2025 | 244.50 | 247.50 | 243.50 | 245.50 | 245.50 | 0.20% | 7,241 |
| Nov 14, 2025 | 246.50 | 246.50 | 242.50 | 245.00 | 245.00 | -1.21% | 5,870 |
| Nov 13, 2025 | 248.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.40% | 7,431 |
| Nov 12, 2025 | 245.50 | 247.00 | 244.00 | 247.00 | 247.00 | 0.61% | 7,094 |
| Nov 11, 2025 | 244.00 | 246.00 | 242.50 | 245.50 | 245.50 | 0.82% | 7,877 |
| Nov 10, 2025 | 240.50 | 243.50 | 239.50 | 243.50 | 243.50 | 1.88% | 9,808 |
| Nov 7, 2025 | 241.50 | 244.00 | 237.50 | 239.00 | 239.00 | -0.21% | 6,598 |
| Nov 6, 2025 | 241.00 | 241.50 | 238.00 | 239.50 | 239.50 | -0.21% | 9,876 |
| Nov 5, 2025 | 239.50 | 243.50 | 239.50 | 240.00 | 240.00 | 0.42% | 6,200 |
| Nov 4, 2025 | 238.50 | 239.00 | 236.00 | 239.00 | 239.00 | 0.42% | 13,226 |
| Nov 3, 2025 | 236.50 | 238.50 | 234.50 | 238.00 | 238.00 | 0.63% | 12,197 |
| Oct 31, 2025 | 233.00 | 237.00 | 233.00 | 236.50 | 236.50 | 1.07% | 8,476 |
| Oct 30, 2025 | 233.00 | 235.00 | 231.50 | 234.00 | 234.00 | - | 4,586 |
| Oct 29, 2025 | 235.50 | 235.50 | 232.50 | 234.00 | 234.00 | -0.21% | 8,368 |
| Oct 28, 2025 | 236.00 | 236.00 | 231.50 | 234.50 | 234.50 | -0.64% | 5,643 |
| Oct 27, 2025 | 236.50 | 237.00 | 234.00 | 236.00 | 236.00 | 0.43% | 7,246 |
| Oct 24, 2025 | 233.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.08% | 8,719 |
| Oct 23, 2025 | 230.50 | 233.00 | 230.00 | 232.50 | 232.50 | 0.65% | 6,268 |
| Oct 22, 2025 | 230.50 | 232.00 | 229.50 | 231.00 | 231.00 | 0.65% | 12,862 |
| Oct 21, 2025 | 230.00 | 230.50 | 228.50 | 229.50 | 229.50 | - | 7,504 |
| Oct 20, 2025 | 227.50 | 231.00 | 226.00 | 229.50 | 229.50 | 1.32% | 8,063 |
| Oct 17, 2025 | 224.50 | 227.00 | 223.00 | 226.50 | 226.50 | - | 4,155 |
| Oct 16, 2025 | 231.00 | 231.50 | 226.50 | 226.50 | 226.50 | -1.95% | 4,526 |
| Oct 15, 2025 | 232.50 | 232.50 | 229.00 | 231.00 | 231.00 | -0.43% | 4,592 |
| Oct 14, 2025 | 229.50 | 232.00 | 228.00 | 232.00 | 232.00 | 0.65% | 4,584 |
| Oct 13, 2025 | 230.00 | 232.50 | 229.50 | 230.50 | 230.50 | 0.66% | 5,628 |