Jungfraubahn Holding AG (SWX:JFN)
Switzerland · Delayed Price · Currency is CHF 250.50
+5.00 (2.04%)
Aug 21, 2026, 5:31 PM CET
Jungfraubahn Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 257.50 | 262.50 | 256.50 | 262.00 | 262.00 | 2.14% | 3,499 |
| Jul 23, 2026 | 256.50 | 259.00 | 256.00 | 256.50 | 256.50 | -0.58% | 7,745 |
| Jul 22, 2026 | 257.50 | 260.00 | 255.50 | 258.00 | 258.00 | 0.19% | 4,824 |
| Jul 21, 2026 | 257.00 | 258.00 | 255.00 | 257.50 | 257.50 | 0.59% | 3,305 |
| Jul 20, 2026 | 258.50 | 261.00 | 256.00 | 256.00 | 256.00 | -1.54% | 4,983 |
| Jul 17, 2026 | 258.50 | 262.00 | 258.50 | 260.00 | 260.00 | 0.19% | 3,325 |
| Jul 16, 2026 | 256.50 | 260.50 | 255.50 | 259.50 | 259.50 | 1.76% | 12,578 |
| Jul 15, 2026 | 256.50 | 257.00 | 253.00 | 255.00 | 255.00 | -0.97% | 4,559 |
| Jul 14, 2026 | 257.50 | 258.50 | 253.00 | 257.50 | 257.50 | 0.39% | 5,603 |
| Jul 13, 2026 | 259.50 | 260.00 | 256.00 | 256.50 | 256.50 | -0.77% | 4,491 |
| Jul 10, 2026 | 260.50 | 261.00 | 257.00 | 258.50 | 258.50 | -1.15% | 3,731 |
| Jul 9, 2026 | 262.00 | 264.50 | 260.00 | 261.50 | 261.50 | 0.19% | 4,789 |
| Jul 8, 2026 | 266.50 | 267.00 | 261.00 | 261.00 | 261.00 | -1.69% | 10,365 |
| Jul 7, 2026 | 268.50 | 270.50 | 265.00 | 265.50 | 265.50 | -0.75% | 10,470 |
| Jul 6, 2026 | 269.50 | 269.50 | 266.50 | 267.50 | 267.50 | -0.74% | 3,585 |
| Jul 3, 2026 | 267.00 | 269.50 | 265.00 | 269.50 | 269.50 | 1.13% | 3,009 |
| Jul 2, 2026 | 260.00 | 266.50 | 260.00 | 266.50 | 266.50 | 1.91% | 4,585 |
| Jul 1, 2026 | 263.00 | 263.00 | 257.50 | 261.50 | 261.50 | -0.19% | 11,711 |
| Jun 30, 2026 | 265.50 | 266.00 | 261.50 | 262.00 | 262.00 | -0.95% | 10,880 |
| Jun 29, 2026 | 257.50 | 265.50 | 256.50 | 264.50 | 264.50 | 2.72% | 20,552 |
| Jun 26, 2026 | 251.50 | 257.50 | 250.50 | 257.50 | 257.50 | 2.39% | 5,934 |
| Jun 25, 2026 | 251.50 | 254.00 | 251.50 | 251.50 | 251.50 | 0.60% | 5,263 |
| Jun 24, 2026 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 6,317 |
| Jun 23, 2026 | 248.50 | 253.50 | 245.00 | 252.00 | 252.00 | 1.00% | 8,383 |
| Jun 22, 2026 | 251.50 | 252.50 | 249.00 | 249.50 | 249.50 | -0.99% | 6,120 |
| Jun 19, 2026 | 248.50 | 252.00 | 247.50 | 252.00 | 252.00 | 1.41% | 40,944 |
| Jun 18, 2026 | 249.00 | 252.00 | 248.50 | 248.50 | 248.50 | -0.20% | 9,847 |
| Jun 17, 2026 | 250.00 | 250.00 | 246.50 | 249.00 | 249.00 | - | 9,524 |
| Jun 16, 2026 | 254.00 | 254.50 | 249.00 | 249.00 | 249.00 | -1.39% | 4,947 |
| Jun 15, 2026 | 250.50 | 256.50 | 249.50 | 252.50 | 252.50 | 1.81% | 8,633 |