Jungfraubahn Holding AG (SWX:JFN)
Switzerland · Delayed Price · Currency is CHF 229.00
+3.00 (1.33%)
Oct 2, 2026, 5:30 PM CET
Jungfraubahn Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 227.50 | 230.50 | 225.50 | 229.00 | - | 1.33% | 10,431 |
| Oct 1, 2026 | 227.50 | 230.00 | 224.00 | 226.00 | 226.00 | -2.16% | 6,590 |
| Sep 30, 2026 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 2.44% | 19,719 |
| Sep 29, 2026 | 227.00 | 227.00 | 224.00 | 225.50 | 225.50 | -0.44% | 8,998 |
| Sep 28, 2026 | 230.50 | 232.50 | 226.50 | 226.50 | 226.50 | -1.31% | 5,339 |
| Sep 25, 2026 | 229.00 | 232.00 | 228.00 | 229.50 | 229.50 | 0.44% | 6,848 |
| Sep 24, 2026 | 226.00 | 230.00 | 225.50 | 228.50 | 228.50 | 0.66% | 7,229 |
| Sep 23, 2026 | 228.50 | 228.50 | 224.00 | 227.00 | 227.00 | -0.87% | 8,737 |
| Sep 22, 2026 | 222.00 | 229.00 | 221.50 | 229.00 | 229.00 | 2.92% | 9,134 |
| Sep 21, 2026 | 230.50 | 231.00 | 220.00 | 222.50 | 222.50 | -3.26% | 7,238 |
| Sep 18, 2026 | 228.00 | 232.50 | 223.00 | 230.00 | 230.00 | 0.88% | 43,991 |
| Sep 17, 2026 | 239.50 | 239.50 | 225.50 | 228.00 | 228.00 | -4.20% | 15,573 |
| Sep 16, 2026 | 252.00 | 253.00 | 238.00 | 238.00 | 238.00 | -5.74% | 15,011 |
| Sep 15, 2026 | 255.50 | 256.00 | 250.50 | 252.50 | 252.50 | -1.56% | 5,363 |
| Sep 14, 2026 | 257.00 | 259.00 | 255.50 | 256.50 | 256.50 | - | 3,152 |
| Sep 11, 2026 | 255.00 | 256.50 | 254.00 | 256.50 | 256.50 | 0.39% | 3,625 |
| Sep 10, 2026 | 261.00 | 263.50 | 255.50 | 255.50 | 255.50 | -1.73% | 31,626 |
| Sep 9, 2026 | 255.50 | 262.00 | 254.50 | 260.00 | 260.00 | 1.76% | 3,457 |
| Sep 8, 2026 | 263.00 | 263.00 | 255.50 | 255.50 | 255.50 | -2.48% | 4,494 |
| Sep 7, 2026 | 260.00 | 263.00 | 258.00 | 262.00 | 262.00 | -0.57% | 3,803 |
| Sep 4, 2026 | 261.00 | 266.00 | 261.00 | 263.50 | 263.50 | 1.35% | 7,660 |
| Sep 3, 2026 | 255.00 | 261.50 | 253.50 | 260.00 | 260.00 | 1.96% | 5,962 |
| Sep 2, 2026 | 256.00 | 256.50 | 253.50 | 255.00 | 255.00 | - | 5,795 |
| Sep 1, 2026 | 257.50 | 260.00 | 254.50 | 255.00 | 255.00 | -0.97% | 9,723 |
| Aug 31, 2026 | 264.50 | 265.00 | 255.50 | 257.50 | 257.50 | 1.78% | 13,554 |
| Aug 28, 2026 | 251.50 | 258.00 | 246.00 | 253.00 | 253.00 | -0.98% | 7,800 |
| Aug 27, 2026 | 253.00 | 255.50 | 250.50 | 255.50 | 255.50 | 0.79% | 5,426 |
| Aug 26, 2026 | 255.50 | 256.00 | 253.00 | 253.50 | 253.50 | -0.39% | 3,578 |
| Aug 25, 2026 | 251.00 | 255.00 | 251.00 | 254.50 | 254.50 | 1.39% | 5,603 |
| Aug 24, 2026 | 249.50 | 252.50 | 249.50 | 251.00 | 251.00 | 0.20% | 3,043 |
| Aug 21, 2026 | 246.50 | 252.00 | 246.00 | 250.50 | 250.50 | 2.04% | 3,878 |
| Aug 20, 2026 | 245.50 | 247.00 | 244.50 | 245.50 | 245.50 | - | 7,603 |
| Aug 19, 2026 | 245.00 | 247.00 | 242.50 | 245.50 | 245.50 | -0.20% | 5,422 |
| Aug 18, 2026 | 248.50 | 250.00 | 245.50 | 246.00 | 246.00 | -0.61% | 12,245 |
| Aug 17, 2026 | 246.50 | 248.50 | 246.50 | 247.50 | 247.50 | 0.20% | 3,362 |
| Aug 14, 2026 | 246.50 | 247.50 | 244.50 | 247.00 | 247.00 | 0.41% | 6,243 |
| Aug 13, 2026 | 249.50 | 249.50 | 244.50 | 246.00 | 246.00 | -1.01% | 8,804 |
| Aug 12, 2026 | 251.50 | 252.50 | 248.50 | 248.50 | 248.50 | -0.80% | 7,141 |
| Aug 11, 2026 | 251.50 | 254.00 | 250.00 | 250.50 | 250.50 | -0.40% | 4,998 |
| Aug 10, 2026 | 259.50 | 259.50 | 250.50 | 251.50 | 251.50 | -2.71% | 5,314 |
| Aug 7, 2026 | 261.00 | 262.00 | 258.50 | 258.50 | 258.50 | -0.77% | 3,092 |
| Aug 6, 2026 | 259.50 | 262.00 | 256.00 | 260.50 | 260.50 | 0.97% | 3,442 |
| Aug 5, 2026 | 261.50 | 261.50 | 257.50 | 258.00 | 258.00 | -0.96% | 2,616 |
| Aug 4, 2026 | 260.00 | 261.50 | 259.00 | 260.50 | 260.50 | 0.39% | 5,830 |
| Aug 3, 2026 | 261.50 | 262.00 | 258.50 | 259.50 | 259.50 | -0.38% | 4,169 |
| Jul 31, 2026 | 266.00 | 266.50 | 260.50 | 260.50 | 260.50 | -1.51% | 7,556 |
| Jul 30, 2026 | 260.00 | 266.50 | 260.00 | 264.50 | 264.50 | 1.34% | 3,557 |
| Jul 29, 2026 | 261.00 | 262.00 | 256.00 | 261.00 | 261.00 | -0.19% | 4,186 |
| Jul 28, 2026 | 263.00 | 265.50 | 261.50 | 261.50 | 261.50 | -0.57% | 4,705 |
| Jul 27, 2026 | 263.50 | 264.50 | 262.00 | 263.00 | 263.00 | 0.38% | 2,568 |