Jungheinrich Aktiengesellschaft (VIE:JUN3)
Austria · Delayed Price · Currency is EUR · Preferred Stock26.78
+0.76 (2.92%)
At close: Sep 4, 2026
VIE:JUN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 25.42 | 26.02 | 25.42 | 26.02 | 26.02 | 1.17% | - |
| Sep 2, 2026 | 25.20 | 25.72 | 25.16 | 25.72 | 25.72 | 0.70% | - |
| Sep 1, 2026 | 26.28 | 26.28 | 25.54 | 25.54 | 25.54 | -3.70% | - |
| Aug 31, 2026 | 26.26 | 26.52 | 26.24 | 26.52 | 26.52 | 0.76% | - |
| Aug 28, 2026 | 26.18 | 26.32 | 26.18 | 26.32 | 26.32 | 1.70% | - |
| Aug 27, 2026 | 25.40 | 25.88 | 25.40 | 25.88 | 25.88 | 1.25% | - |
| Aug 26, 2026 | 25.26 | 25.56 | 25.26 | 25.56 | 25.56 | 2.24% | - |
| Aug 25, 2026 | 24.60 | 25.08 | 24.60 | 25.00 | 25.00 | 2.04% | - |
| Aug 24, 2026 | 24.48 | 24.52 | 24.44 | 24.50 | 24.50 | -0.65% | - |
| Aug 21, 2026 | 23.92 | 24.66 | 23.92 | 24.66 | 24.66 | 2.49% | - |
| Aug 20, 2026 | 24.58 | 24.58 | 24.06 | 24.06 | 24.06 | -2.43% | - |
| Aug 19, 2026 | 24.30 | 24.70 | 24.30 | 24.66 | 24.66 | 1.31% | - |
| Aug 18, 2026 | 24.64 | 24.64 | 24.34 | 24.34 | 24.34 | -0.57% | - |
| Aug 17, 2026 | 24.80 | 24.94 | 24.48 | 24.48 | 24.48 | -2.00% | - |
| Aug 14, 2026 | 24.96 | 25.12 | 24.76 | 24.98 | 24.98 | -0.48% | - |
| Aug 13, 2026 | 24.98 | 25.14 | 24.98 | 25.10 | 25.10 | -0.40% | - |
| Aug 12, 2026 | 25.10 | 25.42 | 25.10 | 25.20 | 25.20 | 1.69% | - |
| Aug 11, 2026 | 24.54 | 24.78 | 24.54 | 24.78 | 24.78 | - | - |
| Aug 10, 2026 | 25.46 | 25.46 | 24.78 | 24.78 | 24.78 | -3.43% | - |
| Aug 7, 2026 | 25.80 | 25.80 | 25.66 | 25.66 | 25.66 | -0.31% | - |
| Aug 6, 2026 | 25.48 | 25.80 | 25.48 | 25.74 | 25.74 | 0.23% | - |
| Aug 5, 2026 | 25.76 | 25.76 | 25.48 | 25.68 | 25.68 | 0.39% | - |
| Aug 4, 2026 | 25.16 | 25.58 | 25.16 | 25.58 | 25.58 | 2.65% | - |
| Aug 3, 2026 | 24.88 | 25.12 | 24.88 | 24.92 | 24.92 | 2.64% | 778 |
| Jul 31, 2026 | 25.00 | 25.00 | 24.28 | 24.28 | 24.28 | -2.41% | 388 |
| Jul 30, 2026 | 25.16 | 25.16 | 24.68 | 24.88 | 24.88 | -1.03% | - |
| Jul 29, 2026 | 25.10 | 25.14 | 25.06 | 25.14 | 25.14 | 2.11% | - |
| Jul 28, 2026 | 24.78 | 24.78 | 24.62 | 24.62 | 24.62 | -0.16% | - |
| Jul 27, 2026 | 25.36 | 25.36 | 24.60 | 24.66 | 24.66 | -0.56% | - |
| Jul 24, 2026 | 24.54 | 24.90 | 24.52 | 24.80 | 24.80 | 0.90% | - |
| Jul 23, 2026 | 25.24 | 25.34 | 23.36 | 24.58 | 24.58 | -2.69% | 7,392 |
| Jul 22, 2026 | 24.88 | 25.26 | 24.72 | 25.26 | 25.26 | 1.12% | - |
| Jul 21, 2026 | 24.06 | 24.98 | 24.06 | 24.98 | 24.98 | 1.38% | 1,784 |
| Jul 20, 2026 | 24.72 | 24.78 | 24.64 | 24.64 | 24.64 | -0.08% | - |
| Jul 17, 2026 | 24.46 | 24.66 | 24.36 | 24.66 | 24.66 | -0.08% | - |
| Jul 16, 2026 | 24.68 | 24.70 | 24.64 | 24.68 | 24.68 | 0.82% | - |
| Jul 15, 2026 | 23.78 | 24.58 | 23.78 | 24.48 | 24.48 | 2.60% | - |
| Jul 14, 2026 | 23.66 | 23.90 | 23.66 | 23.86 | 23.86 | 0.25% | - |
| Jul 13, 2026 | 23.48 | 23.96 | 23.48 | 23.80 | 23.80 | 0.34% | 446 |
| Jul 10, 2026 | 23.86 | 23.86 | 23.46 | 23.72 | 23.72 | 0.34% | - |
| Jul 9, 2026 | 23.68 | 23.68 | 23.48 | 23.64 | 23.64 | -0.25% | - |
| Jul 8, 2026 | 24.28 | 24.28 | 23.62 | 23.70 | 23.70 | -4.20% | - |
| Jul 7, 2026 | 25.28 | 25.28 | 24.74 | 24.74 | 24.74 | -1.04% | - |
| Jul 6, 2026 | 24.92 | 25.02 | 24.90 | 25.00 | 25.00 | 1.63% | - |
| Jul 3, 2026 | 23.86 | 24.60 | 23.86 | 24.60 | 24.60 | 4.41% | - |
| Jul 2, 2026 | 23.28 | 23.70 | 23.24 | 23.56 | 23.56 | 1.12% | - |
| Jul 1, 2026 | 23.14 | 23.40 | 23.14 | 23.30 | 23.30 | 0.87% | 100 |
| Jun 30, 2026 | 22.90 | 23.12 | 22.82 | 23.10 | 23.10 | 2.85% | - |
| Jun 29, 2026 | 22.70 | 22.70 | 22.46 | 22.46 | 22.46 | -1.14% | - |
| Jun 26, 2026 | 23.04 | 23.04 | 22.44 | 22.72 | 22.72 | -1.65% | - |