JPMorgan Chase & Co. (VIE:JPM)
Austria · Delayed Price · Currency is EUR 308.70
+3.95 (1.30%)
At close: Aug 28, 2026
VIE:JPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 304.75 | 304.75 | 304.20 | 304.20 | - | -0.18% | - |
| Aug 27, 2026 | 305.55 | 305.55 | 303.55 | 304.75 | 304.75 | -0.38% | - |
| Aug 26, 2026 | 306.00 | 306.35 | 304.85 | 305.90 | 305.90 | 0.61% | - |
| Aug 25, 2026 | 305.20 | 306.25 | 303.30 | 304.05 | 304.05 | -0.62% | 7 |
| Aug 24, 2026 | 301.45 | 305.95 | 301.45 | 305.95 | 305.95 | 1.19% | 10 |
| Aug 21, 2026 | 301.20 | 302.35 | 301.20 | 302.35 | 302.35 | -0.59% | - |
| Aug 20, 2026 | 306.10 | 306.10 | 304.15 | 304.15 | 304.15 | -0.96% | 70 |
| Aug 19, 2026 | 313.75 | 313.75 | 307.10 | 307.10 | 307.10 | -1.43% | 27 |
| Aug 18, 2026 | 311.50 | 313.30 | 311.20 | 311.55 | 311.55 | -0.86% | 48 |
| Aug 17, 2026 | 314.15 | 314.95 | 312.20 | 314.25 | 314.25 | -0.10% | 70 |
| Aug 14, 2026 | 315.15 | 315.15 | 312.90 | 314.55 | 314.55 | 0.24% | 12 |
| Aug 13, 2026 | 317.35 | 318.80 | 313.80 | 313.80 | 313.80 | -0.71% | 36 |
| Aug 12, 2026 | 313.90 | 316.05 | 313.80 | 316.05 | 316.05 | 1.01% | 35 |
| Aug 11, 2026 | 311.70 | 312.90 | 311.70 | 312.90 | 312.90 | 0.56% | - |
| Aug 10, 2026 | 309.35 | 311.15 | 308.85 | 311.15 | 311.15 | 0.89% | 43 |
| Aug 7, 2026 | 309.90 | 309.90 | 307.05 | 308.40 | 308.40 | -0.10% | - |
| Aug 6, 2026 | 312.05 | 313.50 | 308.70 | 308.70 | 308.70 | -0.96% | 35 |
| Aug 5, 2026 | 310.85 | 312.70 | 310.50 | 311.70 | 311.70 | -0.67% | 35 |
| Aug 4, 2026 | 307.25 | 313.80 | 305.20 | 313.80 | 313.80 | 2.38% | 207 |
| Aug 3, 2026 | 307.00 | 307.80 | 306.00 | 306.50 | 306.50 | -0.26% | 128 |
| Jul 31, 2026 | 305.45 | 308.00 | 305.15 | 307.30 | 307.30 | 1.75% | 44 |
| Jul 30, 2026 | 301.75 | 303.80 | 300.95 | 302.00 | 302.00 | -1.88% | 61 |
| Jul 29, 2026 | 313.80 | 314.80 | 307.80 | 307.80 | 307.80 | -1.58% | 35 |
| Jul 28, 2026 | 314.40 | 316.55 | 312.75 | 312.75 | 312.75 | 0.21% | 46 |
| Jul 27, 2026 | 311.75 | 314.00 | 311.75 | 312.10 | 312.10 | 0.81% | - |
| Jul 24, 2026 | 307.60 | 309.60 | 306.45 | 309.60 | 309.60 | 1.43% | 11 |
| Jul 23, 2026 | 305.95 | 307.45 | 304.70 | 305.25 | 305.25 | 0.02% | 2 |
| Jul 22, 2026 | 302.35 | 305.20 | 301.90 | 305.20 | 305.20 | 1.40% | - |
| Jul 21, 2026 | 297.20 | 301.00 | 296.70 | 301.00 | 301.00 | 0.94% | 89 |
| Jul 20, 2026 | 297.70 | 300.95 | 297.55 | 298.20 | 298.20 | -1.21% | 51 |
| Jul 17, 2026 | 298.40 | 301.85 | 294.20 | 301.85 | 301.85 | 0.02% | 35 |
| Jul 16, 2026 | 303.95 | 304.40 | 301.80 | 301.80 | 301.80 | -0.76% | - |
| Jul 15, 2026 | 299.70 | 304.75 | 299.70 | 304.10 | 304.10 | 1.69% | 77 |
| Jul 14, 2026 | 293.70 | 299.05 | 284.40 | 299.05 | 299.05 | 2.31% | 703 |
| Jul 13, 2026 | 295.30 | 295.75 | 292.30 | 292.30 | 292.30 | -0.73% | 1 |
| Jul 10, 2026 | 293.80 | 295.10 | 293.80 | 294.45 | 294.45 | 0.39% | - |
| Jul 9, 2026 | 290.05 | 293.30 | 289.95 | 293.30 | 293.30 | 0.27% | 35 |
| Jul 8, 2026 | 296.75 | 296.75 | 291.80 | 292.50 | 292.50 | -1.23% | 231 |
| Jul 7, 2026 | 296.60 | 298.85 | 296.15 | 296.15 | 296.15 | 0.59% | 277 |
| Jul 6, 2026 | 291.90 | 297.25 | 291.30 | 294.40 | 294.40 | 1.12% | 137 |
| Jul 2, 2026 | 293.95 | 294.40 | 292.45 | 292.45 | 291.14 | -0.02% | - |
| Jul 1, 2026 | 286.40 | 292.50 | 285.95 | 292.50 | 291.19 | 1.70% | 175 |
| Jun 30, 2026 | 288.90 | 289.90 | 287.60 | 287.60 | 286.31 | -0.81% | 40 |
| Jun 29, 2026 | 288.65 | 289.95 | 287.85 | 289.95 | 288.65 | -0.57% | - |
| Jun 26, 2026 | 296.10 | 296.10 | 291.60 | 291.60 | 290.29 | -2.52% | 100 |
| Jun 25, 2026 | 295.35 | 301.25 | 294.30 | 299.15 | 297.81 | 1.68% | 768 |
| Jun 24, 2026 | 293.85 | 294.95 | 293.55 | 294.20 | 292.88 | 0.19% | 40 |
| Jun 23, 2026 | 288.50 | 293.65 | 287.70 | 293.65 | 292.33 | 1.56% | 380 |
| Jun 22, 2026 | 283.15 | 289.15 | 283.15 | 289.15 | 287.85 | 2.05% | 8 |
| Jun 19, 2026 | 283.95 | 283.95 | 281.80 | 283.35 | 282.08 | -1.70% | 44 |