Jungheinrich Aktiengesellschaft (BIT:1JUN)
Italy
· Delayed Price · Currency is EUR 34.56
-0.16 (-0.46%)
At close: Dec 5, 2025
BIT:1JUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.46% | - |
| Dec 4, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.28% | - |
| Dec 3, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.41% | - |
| Dec 2, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.17% | - |
| Dec 1, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -4.70% | - |
| Nov 28, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 7.74% | - |
| Nov 27, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.78% | - |
| Nov 26, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 2.15% | - |
| Nov 25, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -5.50% | - |
| Nov 24, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 7.20% | - |
| Nov 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.19% | - |
| Nov 20, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.12% | - |
| Nov 19, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.25% | - |
| Nov 18, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.74% | - |
| Nov 17, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1.70% | - |
| Nov 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.55% | - |
| Nov 13, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 3.19% | - |
| Nov 12, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 8.37% | - |
| Nov 11, 2025 | 28.42 | 29.30 | 28.12 | 28.92 | 28.92 | -2.23% | 1,724 |
| Nov 10, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.89% | - |
| Nov 7, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.08% | - |
| Nov 6, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.07% | - |
| Nov 5, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -4.89% | - |
| Nov 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.38% | - |
| Nov 3, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.32% | - |
| Oct 31, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.83% | - |
| Oct 30, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.89% | - |
| Oct 29, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.07% | - |
| Oct 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.13% | - |
| Oct 27, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.13% | - |
| Oct 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.07% | - |
| Oct 23, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.07% | - |
| Oct 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.07% | - |
| Oct 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 2.68% | - |
| Oct 20, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.22% | - |
| Oct 17, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.72% | - |
| Oct 16, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.82% | - |
| Oct 15, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.69% | - |
| Oct 14, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.82% | - |
| Oct 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.08% | - |
| Oct 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.79% | - |
| Oct 9, 2025 | 31.50 | 33.02 | 31.48 | 30.16 | 30.16 | -0.07% | 1,612 |
| Oct 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.13% | - |
| Oct 7, 2025 | 29.96 | 29.96 | 29.96 | 30.22 | 30.22 | 0.27% | 100 |
| Oct 6, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.13% | - |
| Oct 3, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.13% | - |
| Oct 2, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.34% | - |
| Oct 1, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.95% | - |
| Sep 30, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.48% | - |
| Sep 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.28% | - |
| Sep 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.75% | - |
| Sep 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.06% | - |
| Sep 24, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Sep 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.35% | - |
| Sep 22, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.80% | - |
| Sep 19, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.53% | - |
| Sep 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.92% | - |
| Sep 17, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.52% | - |
| Sep 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.65% | - |
| Sep 15, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.07% | - |
| Sep 12, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.39% | - |
| Sep 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.52% | - |
| Sep 10, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.22% | - |
| Sep 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.58% | - |
| Sep 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.71% | - |
| Sep 5, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.15% | - |
| Sep 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.81% | - |
| Sep 3, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.07% | - |
| Sep 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.45% | - |
| Sep 1, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.33% | - |
| Aug 29, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.20% | - |
| Aug 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.58% | - |
| Aug 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -2.06% | - |
| Aug 26, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.33% | - |
| Aug 25, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.09% | - |
| Aug 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.02% | - |
| Aug 21, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -3.38% | - |
| Aug 20, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.55% | - |
| Aug 19, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.18% | - |
| Aug 18, 2025 | 34.00 | 34.00 | 34.00 | 32.68 | 32.68 | -1.51% | 100 |
| Aug 14, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.24% | - |
| Aug 13, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.67% | - |
| Aug 12, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.24% | - |
| Aug 11, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.18% | - |
| Aug 8, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.90% | - |
| Aug 7, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.06% | - |
| Aug 6, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.83% | - |
| Aug 5, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.37% | - |
| Aug 4, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.43% | - |
| Aug 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.21% | - |
| Jul 31, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.06% | - |
| Jul 30, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.18% | - |
| Jul 29, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.41% | - |
| Jul 28, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 2.16% | - |
| Jul 25, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.60% | - |
| Jul 24, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.08% | - |
| Jul 23, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - | - |
| Jul 22, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -2.81% | - |
| Jul 21, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.19% | - |
| Jul 18, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -2.65% | - |