Jungfraubahn Holding AG (SWX:JFN)
Switzerland · Delayed Price · Currency is CHF 255.00
-0.50 (-0.20%)
Jun 3, 2026, 1:33 PM CET
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 255.00 | 256.00 | 253.50 | 255.00 | - | -0.20% | 1,196 |
| Jun 2, 2026 | 262.00 | 262.50 | 255.00 | 255.50 | 255.50 | -1.54% | 14,202 |
| Jun 1, 2026 | 261.00 | 262.00 | 258.00 | 259.50 | 259.50 | -2.08% | 9,534 |
| May 29, 2026 | 252.50 | 265.00 | 252.50 | 265.00 | 265.00 | 5.37% | 49,479 |
| May 28, 2026 | 251.00 | 254.50 | 249.50 | 251.50 | 251.50 | -0.40% | 9,933 |
| May 27, 2026 | 256.00 | 256.50 | 252.50 | 252.50 | 252.50 | -0.79% | 5,916 |
| May 26, 2026 | 255.50 | 258.00 | 254.50 | 254.50 | 254.50 | 0.39% | 7,667 |
| May 22, 2026 | 259.00 | 259.00 | 251.00 | 253.50 | 253.50 | -0.98% | 5,798 |
| May 21, 2026 | 261.00 | 262.00 | 256.00 | 256.00 | 256.00 | -1.73% | 7,387 |
| May 20, 2026 | 252.50 | 261.00 | 252.00 | 260.50 | 260.50 | 2.76% | 8,863 |
| May 19, 2026 | 249.50 | 254.00 | 249.00 | 253.50 | 253.50 | 1.40% | 5,748 |
| May 18, 2026 | 251.00 | 252.50 | 248.00 | 250.00 | 250.00 | -0.60% | 6,813 |
| May 15, 2026 | 256.50 | 259.00 | 251.50 | 251.50 | 251.50 | -1.18% | 5,349 |
| May 13, 2026 | 253.00 | 257.50 | 250.50 | 254.50 | 254.50 | - | 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 |