Jungfraubahn Holding AG (SWX:JFN)
Switzerland · Delayed Price · Currency is CHF 254.50
-8.50 (-3.23%)
May 13, 2026, 5:31 PM CET
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 253.00 | 257.50 | 250.50 | 254.50 | 254.50 | -3.23% | 8,485 |
| May 12, 2026 | 262.00 | 268.00 | 260.50 | 263.00 | 254.50 | -0.94% | 6,444 |
| May 11, 2026 | 268.50 | 269.50 | 263.50 | 265.50 | 256.92 | -1.12% | 5,808 |
| May 8, 2026 | 272.00 | 273.50 | 268.50 | 268.50 | 259.82 | -3.07% | 5,483 |
| May 7, 2026 | 275.00 | 277.00 | 271.50 | 277.00 | 268.05 | 1.28% | 6,825 |
| May 6, 2026 | 267.00 | 273.50 | 266.50 | 273.50 | 264.66 | 3.99% | 8,542 |
| May 5, 2026 | 270.00 | 270.50 | 260.00 | 263.00 | 254.50 | -2.59% | 6,471 |
| May 4, 2026 | 272.00 | 274.00 | 269.00 | 270.00 | 261.27 | -1.10% | 4,999 |
| Apr 30, 2026 | 270.00 | 273.50 | 269.00 | 273.00 | 264.18 | 0.92% | 6,792 |
| Apr 29, 2026 | 276.50 | 276.50 | 269.50 | 270.50 | 261.76 | -1.81% | 4,246 |
| Apr 28, 2026 | 276.50 | 277.50 | 273.00 | 275.50 | 266.60 | - | 5,993 |
| Apr 27, 2026 | 279.00 | 279.50 | 275.00 | 275.50 | 266.60 | -1.61% | 5,066 |
| Apr 24, 2026 | 283.50 | 283.50 | 279.50 | 280.00 | 270.95 | -0.71% | 4,086 |
| Apr 23, 2026 | 280.00 | 283.00 | 277.00 | 282.00 | 272.89 | 0.71% | 6,344 |
| Apr 22, 2026 | 282.50 | 284.00 | 279.00 | 280.00 | 270.95 | -0.36% | 7,727 |
| Apr 21, 2026 | 285.00 | 285.50 | 280.00 | 281.00 | 271.92 | -1.06% | 6,693 |
| Apr 20, 2026 | 283.50 | 284.50 | 281.00 | 284.00 | 274.82 | -0.35% | 7,403 |
| Apr 17, 2026 | 280.50 | 285.00 | 279.00 | 285.00 | 275.79 | 1.97% | 6,433 |
| Apr 16, 2026 | 284.00 | 285.00 | 278.00 | 279.50 | 270.47 | -1.58% | 12,852 |
| Apr 15, 2026 | 291.50 | 293.00 | 283.50 | 284.00 | 274.82 | -2.57% | 6,061 |
| Apr 14, 2026 | 296.50 | 297.00 | 291.50 | 291.50 | 282.08 | -1.69% | 10,988 |
| Apr 13, 2026 | 289.50 | 299.00 | 288.00 | 296.50 | 286.92 | 1.54% | 12,120 |
| Apr 10, 2026 | 296.00 | 298.00 | 292.00 | 292.00 | 282.56 | -0.51% | 12,702 |
| Apr 9, 2026 | 297.50 | 299.00 | 289.50 | 293.50 | 284.01 | -1.51% | 15,728 |
| Apr 8, 2026 | 294.00 | 301.50 | 287.00 | 298.00 | 288.37 | 5.11% | 17,441 |
| Apr 7, 2026 | 282.00 | 287.50 | 280.00 | 283.50 | 274.34 | 0.71% | 11,949 |
| Apr 2, 2026 | 277.00 | 281.50 | 272.00 | 281.50 | 272.40 | -0.18% | 9,342 |
| Apr 1, 2026 | 270.00 | 283.50 | 269.00 | 282.00 | 272.89 | 6.62% | 11,868 |
| Mar 31, 2026 | 270.00 | 270.00 | 250.00 | 264.50 | 255.95 | -3.29% | 22,710 |
| Mar 30, 2026 | 271.50 | 274.00 | 270.00 | 273.50 | 264.66 | 0.37% | 7,601 |
| Mar 27, 2026 | 275.00 | 275.00 | 269.50 | 272.50 | 263.69 | -1.27% | 9,242 |
| Mar 26, 2026 | 278.50 | 278.50 | 270.00 | 276.00 | 267.08 | -0.36% | 10,004 |
| Mar 25, 2026 | 278.00 | 282.00 | 275.00 | 277.00 | 268.05 | 0.73% | 20,763 |
| Mar 24, 2026 | 274.00 | 276.50 | 270.50 | 275.00 | 266.11 | 0.36% | 11,059 |
| Mar 23, 2026 | 257.00 | 278.00 | 252.00 | 274.00 | 265.14 | 1.67% | 29,931 |
| Mar 20, 2026 | 292.50 | 294.00 | 269.50 | 269.50 | 260.79 | -7.23% | 162,619 |
| Mar 19, 2026 | 294.50 | 295.50 | 290.50 | 290.50 | 281.11 | -1.86% | 9,190 |
| Mar 18, 2026 | 295.50 | 301.00 | 295.00 | 296.00 | 286.43 | 0.34% | 9,949 |
| Mar 17, 2026 | 299.00 | 301.50 | 289.50 | 295.00 | 285.47 | -3.28% | 21,689 |
| Mar 16, 2026 | 313.00 | 315.50 | 296.00 | 305.00 | 295.14 | -2.71% | 20,609 |
| Mar 13, 2026 | 311.50 | 318.00 | 307.50 | 313.50 | 303.37 | -0.95% | 8,320 |
| Mar 12, 2026 | 318.00 | 320.00 | 315.50 | 316.50 | 306.27 | -0.47% | 9,364 |
| Mar 11, 2026 | 320.00 | 320.00 | 315.00 | 318.00 | 307.72 | -0.63% | 6,627 |
| Mar 10, 2026 | 322.00 | 323.50 | 320.00 | 320.00 | 309.66 | 1.43% | 8,571 |
| Mar 9, 2026 | 318.50 | 320.00 | 315.50 | 315.50 | 305.30 | -2.17% | 8,642 |
| Mar 6, 2026 | 322.00 | 325.00 | 318.50 | 322.50 | 312.08 | -0.15% | 8,107 |
| Mar 5, 2026 | 321.00 | 327.00 | 321.00 | 323.00 | 312.56 | 0.62% | 9,464 |
| Mar 4, 2026 | 318.00 | 325.00 | 313.50 | 321.00 | 310.63 | 2.56% | 9,676 |
| Mar 3, 2026 | 313.50 | 314.50 | 304.50 | 313.00 | 302.88 | -1.26% | 26,143 |
| Mar 2, 2026 | 308.00 | 319.50 | 306.00 | 317.00 | 306.75 | 1.77% | 16,688 |