JPMorgan Chase & Co. (VIE:JPM)
Austria · Delayed Price · Currency is EUR 292.05
-0.40 (-0.14%)
At close: Oct 8, 2026
VIE:JPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 293.10 | 293.10 | 291.75 | 292.05 | 292.05 | -0.14% | - |
| Oct 7, 2026 | 295.25 | 296.25 | 292.45 | 292.45 | 292.45 | -0.85% | 17 |
| Oct 6, 2026 | 295.75 | 295.90 | 294.95 | 294.95 | 294.95 | 0.81% | - |
| Oct 2, 2026 | 296.70 | 297.80 | 294.05 | 294.05 | 292.58 | 0.67% | - |
| Oct 1, 2026 | 292.55 | 292.55 | 291.20 | 292.10 | 290.64 | -0.48% | - |
| Sep 30, 2026 | 296.05 | 296.05 | 293.50 | 293.50 | 292.03 | -0.64% | - |
| Sep 29, 2026 | 296.60 | 297.40 | 295.40 | 295.40 | 293.92 | -1.04% | - |
| Sep 28, 2026 | 300.10 | 300.75 | 298.50 | 298.50 | 297.01 | -0.15% | 1 |
| Sep 25, 2026 | 297.65 | 298.95 | 297.65 | 298.95 | 297.45 | 1.17% | 58 |
| Sep 24, 2026 | 296.15 | 297.65 | 295.50 | 295.50 | 294.02 | -0.44% | 1 |
| Sep 23, 2026 | 298.60 | 299.05 | 296.40 | 296.80 | 295.31 | 0.47% | - |
| Sep 22, 2026 | 307.30 | 308.30 | 295.40 | 295.40 | 293.92 | -3.32% | 1 |
| Sep 21, 2026 | 305.75 | 308.30 | 305.55 | 305.55 | 304.02 | 1.01% | - |
| Sep 18, 2026 | 304.55 | 304.55 | 302.00 | 302.50 | 300.99 | -0.53% | 11 |
| Sep 17, 2026 | 306.10 | 306.40 | 302.00 | 304.10 | 302.58 | - | 70 |
| Sep 16, 2026 | 306.30 | 306.65 | 304.10 | 304.10 | 302.58 | 1.64% | 58 |
| Sep 15, 2026 | 302.45 | 303.35 | 299.15 | 299.20 | 297.70 | -1.85% | 49 |
| Sep 14, 2026 | 309.65 | 309.80 | 304.85 | 304.85 | 303.32 | -0.83% | 25 |
| Sep 11, 2026 | 306.45 | 309.60 | 306.45 | 307.40 | 305.86 | 0.95% | 16 |
| Sep 10, 2026 | 306.45 | 306.45 | 303.45 | 304.50 | 302.98 | -0.21% | 46 |
| Sep 9, 2026 | 304.20 | 305.15 | 300.95 | 305.15 | 303.62 | -0.46% | 75 |
| Sep 8, 2026 | 306.80 | 307.00 | 305.55 | 306.55 | 305.02 | -0.39% | 35 |
| Sep 7, 2026 | 309.65 | 310.35 | 307.45 | 307.75 | 306.21 | 0.59% | 280 |
| Sep 4, 2026 | 311.55 | 311.85 | 305.95 | 305.95 | 304.42 | -1.70% | 90 |
| Sep 3, 2026 | 307.30 | 311.25 | 307.30 | 311.25 | 309.69 | 0.89% | 53 |
| Sep 2, 2026 | 307.10 | 310.35 | 306.80 | 308.50 | 306.96 | -0.02% | 2 |
| Sep 1, 2026 | 307.05 | 308.65 | 305.95 | 308.55 | 307.01 | 0.82% | 35 |
| Aug 31, 2026 | 307.25 | 307.25 | 306.05 | 306.05 | 304.52 | -0.86% | - |
| Aug 28, 2026 | 304.75 | 308.70 | 304.20 | 308.70 | 307.15 | 1.30% | - |
| Aug 27, 2026 | 305.55 | 305.55 | 303.55 | 304.75 | 303.22 | -0.38% | - |
| Aug 26, 2026 | 306.00 | 306.35 | 304.85 | 305.90 | 304.37 | 0.61% | - |
| Aug 25, 2026 | 305.20 | 306.25 | 303.30 | 304.05 | 302.53 | -0.62% | 7 |
| Aug 24, 2026 | 301.45 | 305.95 | 301.45 | 305.95 | 304.42 | 1.19% | 10 |
| Aug 21, 2026 | 301.20 | 302.35 | 301.20 | 302.35 | 300.84 | -0.59% | - |
| Aug 20, 2026 | 306.10 | 306.10 | 304.15 | 304.15 | 302.63 | -0.96% | 70 |
| Aug 19, 2026 | 313.75 | 313.75 | 307.10 | 307.10 | 305.56 | -1.43% | 27 |
| Aug 18, 2026 | 311.50 | 313.30 | 311.20 | 311.55 | 309.99 | -0.86% | 48 |
| Aug 17, 2026 | 314.15 | 314.95 | 312.20 | 314.25 | 312.68 | -0.10% | 70 |
| Aug 14, 2026 | 315.15 | 315.15 | 312.90 | 314.55 | 312.98 | 0.24% | 12 |
| Aug 13, 2026 | 317.35 | 318.80 | 313.80 | 313.80 | 312.23 | -0.71% | 36 |
| Aug 12, 2026 | 313.90 | 316.05 | 313.80 | 316.05 | 314.47 | 1.01% | 35 |
| Aug 11, 2026 | 311.70 | 312.90 | 311.70 | 312.90 | 311.33 | 0.56% | - |
| Aug 10, 2026 | 309.35 | 311.15 | 308.85 | 311.15 | 309.59 | 0.89% | 43 |
| Aug 7, 2026 | 309.90 | 309.90 | 307.05 | 308.40 | 306.86 | -0.10% | - |
| Aug 6, 2026 | 312.05 | 313.50 | 308.70 | 308.70 | 307.15 | -0.96% | 35 |
| Aug 5, 2026 | 310.85 | 312.70 | 310.50 | 311.70 | 310.14 | -0.67% | 35 |
| Aug 4, 2026 | 307.25 | 313.80 | 305.20 | 313.80 | 312.23 | 2.38% | 207 |
| Aug 3, 2026 | 307.00 | 307.80 | 306.00 | 306.50 | 304.97 | -0.26% | 128 |
| Jul 31, 2026 | 305.45 | 308.00 | 305.15 | 307.30 | 305.76 | 1.75% | 44 |
| Jul 30, 2026 | 301.75 | 303.80 | 300.95 | 302.00 | 300.49 | -1.88% | 61 |