Jungheinrich Aktiengesellschaft (VIE:JUN3)
Austria · Delayed Price · Currency is EUR 21.04
-1.32 (-5.90%)
At close: Oct 8, 2026
VIE:JUN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.96 | 21.16 | 20.68 | 21.04 | 21.04 | -5.90% | 1,238 |
| Oct 7, 2026 | 22.78 | 22.78 | 22.36 | 22.36 | 22.36 | -2.61% | - |
| Oct 6, 2026 | 22.88 | 23.04 | 22.88 | 22.96 | 22.96 | -0.09% | - |
| Oct 5, 2026 | 22.74 | 22.98 | 22.74 | 22.98 | 22.98 | 1.14% | - |
| Oct 2, 2026 | 23.32 | 23.68 | 22.72 | 22.72 | 22.72 | -3.97% | - |
| Oct 1, 2026 | 23.56 | 23.66 | 23.54 | 23.66 | 23.66 | -0.76% | - |
| Sep 30, 2026 | 24.06 | 24.06 | 23.84 | 23.84 | 23.84 | -1.57% | - |
| Sep 29, 2026 | 24.14 | 24.34 | 24.12 | 24.22 | 24.22 | -0.16% | 171 |
| Sep 28, 2026 | 24.04 | 24.28 | 24.04 | 24.26 | 24.26 | 1.17% | 250 |
| Sep 25, 2026 | 24.34 | 24.34 | 23.98 | 23.98 | 23.98 | -1.24% | - |
| Sep 24, 2026 | 24.42 | 24.42 | 24.18 | 24.28 | 24.28 | -0.98% | - |
| Sep 23, 2026 | 25.16 | 25.16 | 24.52 | 24.52 | 24.52 | -3.08% | - |
| Sep 22, 2026 | 24.82 | 25.30 | 24.82 | 25.30 | 25.30 | 2.02% | - |
| Sep 21, 2026 | 24.96 | 24.96 | 24.54 | 24.80 | 24.80 | -1.04% | - |
| Sep 18, 2026 | 25.10 | 25.12 | 25.06 | 25.06 | 25.06 | -1.65% | - |
| Sep 17, 2026 | 25.38 | 25.48 | 25.30 | 25.48 | 25.48 | 0.95% | - |
| Sep 16, 2026 | 25.38 | 25.38 | 25.10 | 25.24 | 25.24 | -0.24% | - |
| Sep 15, 2026 | 24.58 | 25.30 | 24.58 | 25.30 | 25.30 | 2.26% | - |
| Sep 14, 2026 | 25.08 | 25.08 | 24.74 | 24.74 | 24.74 | -2.44% | 160 |
| Sep 11, 2026 | 25.42 | 25.52 | 25.36 | 25.36 | 25.36 | -0.55% | - |
| Sep 10, 2026 | 26.30 | 26.30 | 25.50 | 25.50 | 25.50 | -4.35% | - |
| Sep 9, 2026 | 27.22 | 27.22 | 26.62 | 26.66 | 26.66 | -2.34% | - |
| Sep 8, 2026 | 26.42 | 27.30 | 26.42 | 27.30 | 27.30 | 2.94% | 390 |
| Sep 7, 2026 | 26.58 | 26.58 | 26.42 | 26.52 | 26.52 | -0.97% | - |
| Sep 4, 2026 | 26.66 | 26.78 | 26.66 | 26.78 | 26.78 | 2.92% | - |
| 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 |