JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
16.21
+0.02 (0.15%)
Feb 20, 2026, 2:38 PM EST - Market open
JBS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.11 | 16.27 | 16.03 | 16.21 | - | 0.15% | 889,673 |
| Feb 19, 2026 | 16.07 | 16.21 | 16.01 | 16.18 | 16.18 | 1.06% | 2,479,088 |
| Feb 18, 2026 | 16.01 | 16.28 | 15.90 | 16.01 | 16.01 | -0.74% | 3,798,936 |
| Feb 17, 2026 | 16.01 | 16.19 | 15.73 | 16.13 | 16.13 | 0.81% | 3,814,616 |
| Feb 13, 2026 | 15.84 | 16.07 | 15.81 | 16.00 | 16.00 | 1.14% | 2,321,938 |
| Feb 12, 2026 | 16.16 | 16.20 | 15.71 | 15.82 | 15.82 | -2.59% | 3,848,432 |
| Feb 11, 2026 | 16.34 | 16.34 | 16.04 | 16.24 | 16.24 | 0.56% | 3,569,110 |
| Feb 10, 2026 | 16.06 | 16.16 | 15.96 | 16.15 | 16.15 | - | 2,486,642 |
| Feb 9, 2026 | 16.12 | 16.26 | 16.07 | 16.15 | 16.15 | 2.09% | 4,017,607 |
| Feb 6, 2026 | 15.89 | 16.02 | 15.58 | 15.82 | 15.82 | 0.57% | 4,394,740 |
| Feb 5, 2026 | 16.03 | 16.07 | 15.68 | 15.73 | 15.73 | -0.82% | 3,534,332 |
| Feb 4, 2026 | 15.90 | 16.14 | 15.78 | 15.86 | 15.86 | -0.69% | 4,257,373 |
| Feb 3, 2026 | 16.10 | 16.14 | 15.68 | 15.97 | 15.97 | 1.59% | 6,194,639 |
| Feb 2, 2026 | 15.75 | 16.10 | 15.62 | 15.72 | 15.72 | -0.19% | 5,195,806 |
| Jan 30, 2026 | 15.60 | 15.77 | 15.50 | 15.75 | 15.75 | 0.25% | 5,444,061 |
| Jan 29, 2026 | 15.46 | 15.77 | 15.46 | 15.71 | 15.71 | 1.62% | 3,882,530 |
| Jan 28, 2026 | 15.63 | 15.69 | 15.34 | 15.46 | 15.46 | -0.90% | 5,170,042 |
| Jan 27, 2026 | 15.76 | 15.86 | 15.52 | 15.60 | 15.60 | 0.45% | 3,159,025 |
| Jan 26, 2026 | 15.50 | 15.71 | 15.31 | 15.53 | 15.53 | -0.64% | 5,013,236 |
| Jan 23, 2026 | 15.34 | 15.70 | 15.32 | 15.63 | 15.63 | 1.10% | 2,647,353 |
| Jan 22, 2026 | 15.28 | 15.67 | 15.26 | 15.46 | 15.46 | 1.31% | 3,943,358 |
| Jan 21, 2026 | 15.32 | 15.39 | 15.14 | 15.26 | 15.26 | -0.33% | 4,131,263 |
| Jan 20, 2026 | 14.61 | 15.41 | 14.55 | 15.31 | 15.31 | 4.36% | 6,002,275 |
| Jan 16, 2026 | 15.03 | 15.09 | 14.53 | 14.67 | 14.67 | -2.78% | 3,546,868 |
| Jan 15, 2026 | 14.70 | 15.10 | 14.64 | 15.09 | 15.09 | 2.44% | 4,005,466 |
| Jan 14, 2026 | 14.42 | 14.79 | 14.42 | 14.73 | 14.73 | 2.08% | 3,477,411 |
| Jan 13, 2026 | 14.26 | 14.67 | 14.18 | 14.43 | 14.43 | 0.84% | 4,725,016 |
| Jan 12, 2026 | 13.84 | 14.35 | 13.84 | 14.31 | 14.31 | 2.58% | 4,342,836 |
| Jan 9, 2026 | 13.80 | 14.01 | 13.70 | 13.95 | 13.95 | 1.53% | 2,543,485 |
| Jan 8, 2026 | 13.49 | 13.84 | 13.46 | 13.74 | 13.74 | 1.25% | 5,902,032 |
| Jan 7, 2026 | 13.57 | 13.74 | 13.24 | 13.57 | 13.57 | 0.82% | 6,339,666 |
| Jan 6, 2026 | 14.14 | 14.15 | 13.44 | 13.46 | 13.46 | -3.65% | 8,201,705 |
| Jan 5, 2026 | 14.08 | 14.29 | 13.90 | 13.97 | 13.97 | -1.48% | 4,496,298 |
| Jan 2, 2026 | 14.23 | 14.31 | 14.10 | 14.18 | 14.18 | -1.66% | 8,483,157 |
| Dec 31, 2025 | 14.47 | 14.50 | 14.36 | 14.42 | 14.42 | -0.48% | 2,476,161 |
| Dec 30, 2025 | 14.55 | 14.60 | 14.41 | 14.49 | 14.49 | -0.34% | 3,276,159 |
| Dec 29, 2025 | 14.46 | 14.55 | 14.42 | 14.54 | 14.54 | -0.14% | 2,543,669 |
| Dec 26, 2025 | 14.55 | 14.64 | 14.52 | 14.56 | 14.56 | 0.07% | 1,816,741 |
| Dec 24, 2025 | 14.60 | 14.65 | 14.46 | 14.55 | 14.55 | 0.07% | 759,853 |
| Dec 23, 2025 | 14.49 | 14.61 | 14.37 | 14.54 | 14.54 | 0.48% | 4,311,279 |
| Dec 22, 2025 | 14.18 | 14.50 | 14.14 | 14.47 | 14.47 | -0.21% | 3,910,709 |
| Dec 19, 2025 | 14.35 | 14.52 | 14.32 | 14.50 | 14.50 | 1.26% | 5,104,782 |
| Dec 18, 2025 | 14.17 | 14.41 | 14.14 | 14.32 | 14.32 | 1.42% | 3,110,141 |
| Dec 17, 2025 | 14.20 | 14.43 | 14.06 | 14.12 | 14.12 | -1.53% | 4,913,120 |
| Dec 16, 2025 | 14.16 | 14.38 | 14.00 | 14.34 | 14.34 | 0.77% | 5,267,207 |
| Dec 15, 2025 | 14.50 | 14.60 | 14.22 | 14.23 | 14.23 | -1.18% | 3,378,298 |
| Dec 12, 2025 | 14.18 | 14.44 | 14.11 | 14.40 | 14.40 | 1.77% | 3,411,264 |
| Dec 11, 2025 | 14.13 | 14.30 | 14.07 | 14.15 | 14.15 | 0.86% | 3,232,524 |
| Dec 10, 2025 | 13.85 | 14.07 | 13.80 | 14.03 | 14.03 | 1.23% | 3,377,068 |
| Dec 9, 2025 | 13.83 | 14.08 | 13.72 | 13.86 | 13.86 | -0.86% | 5,503,020 |