Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany
· Delayed Price · Currency is EUR 30.34
-0.10 (-0.33%)
At close: Mar 6, 2026
ETR:JUN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.60 | 30.66 | 30.02 | 30.34 | 30.34 | -0.33% | 90,650 |
| Mar 5, 2026 | 31.00 | 31.22 | 30.14 | 30.44 | 30.44 | -2.00% | 125,572 |
| Mar 4, 2026 | 30.74 | 31.28 | 30.42 | 31.06 | 31.06 | 2.92% | 141,252 |
| Mar 3, 2026 | 31.40 | 31.44 | 29.18 | 30.18 | 30.18 | -5.81% | 173,425 |
| Mar 2, 2026 | 31.42 | 32.20 | 30.72 | 32.04 | 32.04 | -0.25% | 145,898 |
| Feb 27, 2026 | 32.60 | 33.54 | 32.02 | 32.12 | 32.12 | -1.11% | 233,995 |
| Feb 26, 2026 | 34.98 | 34.98 | 32.48 | 32.48 | 32.48 | -8.30% | 306,037 |
| Feb 25, 2026 | 35.82 | 35.84 | 35.38 | 35.42 | 35.42 | -1.17% | 76,435 |
| Feb 24, 2026 | 36.02 | 36.46 | 35.84 | 35.84 | 35.84 | -0.99% | 67,546 |
| Feb 23, 2026 | 37.28 | 37.28 | 36.06 | 36.20 | 36.20 | -3.67% | 76,909 |
| Feb 20, 2026 | 36.48 | 37.90 | 36.36 | 37.58 | 37.58 | 2.96% | 88,660 |
| Feb 19, 2026 | 36.60 | 36.72 | 35.66 | 36.50 | 36.50 | -0.33% | 56,419 |
| Feb 18, 2026 | 35.18 | 36.62 | 35.18 | 36.62 | 36.62 | 2.29% | 87,353 |
| Feb 17, 2026 | 35.46 | 35.90 | 35.22 | 35.80 | 35.80 | 0.11% | 51,919 |
| Feb 16, 2026 | 36.44 | 36.50 | 35.60 | 35.76 | 35.76 | -1.27% | 64,818 |
| Feb 13, 2026 | 37.22 | 37.22 | 35.72 | 36.22 | 36.22 | -2.06% | 100,432 |
| Feb 12, 2026 | 36.74 | 37.68 | 36.74 | 36.98 | 36.98 | 1.20% | 150,453 |
| Feb 11, 2026 | 36.48 | 36.70 | 35.94 | 36.54 | 36.54 | -0.44% | 100,363 |
| Feb 10, 2026 | 36.80 | 37.10 | 36.62 | 36.70 | 36.70 | -0.54% | 63,758 |
| Feb 9, 2026 | 36.46 | 37.08 | 36.14 | 36.90 | 36.90 | 1.37% | 53,770 |
| Feb 6, 2026 | 36.78 | 36.80 | 36.16 | 36.40 | 36.40 | -1.19% | 74,093 |
| Feb 5, 2026 | 36.54 | 36.88 | 36.40 | 36.84 | 36.84 | 0.38% | 53,257 |
| Feb 4, 2026 | 36.60 | 37.38 | 36.60 | 36.70 | 36.70 | -0.16% | 76,584 |
| Feb 3, 2026 | 36.96 | 36.96 | 36.52 | 36.76 | 36.76 | 0.27% | 117,500 |
| Feb 2, 2026 | 36.16 | 36.86 | 36.00 | 36.66 | 36.66 | 0.71% | 41,603 |
| Jan 30, 2026 | 36.48 | 36.86 | 36.32 | 36.40 | 36.40 | -0.93% | 82,840 |
| Jan 29, 2026 | 37.26 | 37.44 | 36.38 | 36.74 | 36.74 | 0.11% | 162,311 |
| Jan 28, 2026 | 36.56 | 37.14 | 36.36 | 36.70 | 36.70 | - | 72,260 |
| Jan 27, 2026 | 37.48 | 37.60 | 36.66 | 36.70 | 36.70 | -1.66% | 87,310 |
| Jan 26, 2026 | 38.10 | 38.10 | 37.08 | 37.32 | 37.32 | -2.20% | 100,963 |
| Jan 23, 2026 | 37.64 | 38.16 | 37.14 | 38.16 | 38.16 | 1.27% | 146,478 |
| Jan 22, 2026 | 36.80 | 37.68 | 36.48 | 37.68 | 37.68 | 4.84% | 95,880 |
| Jan 21, 2026 | 35.32 | 36.00 | 34.78 | 35.94 | 35.94 | 1.53% | 91,484 |
| Jan 20, 2026 | 35.60 | 35.78 | 35.24 | 35.40 | 35.40 | -1.61% | 97,787 |
| Jan 19, 2026 | 36.20 | 36.20 | 35.64 | 35.98 | 35.98 | -2.76% | 79,582 |
| Jan 16, 2026 | 36.78 | 37.38 | 36.60 | 37.00 | 37.00 | 0.76% | 90,329 |
| Jan 15, 2026 | 36.14 | 36.76 | 36.12 | 36.72 | 36.72 | 1.60% | 55,922 |
| Jan 14, 2026 | 36.50 | 36.66 | 35.68 | 36.14 | 36.14 | -1.42% | 88,807 |
| Jan 13, 2026 | 36.78 | 36.84 | 35.78 | 36.66 | 36.66 | 0.11% | 116,551 |
| Jan 12, 2026 | 36.84 | 36.84 | 36.22 | 36.62 | 36.62 | -0.76% | 94,387 |
| Jan 9, 2026 | 37.28 | 37.38 | 36.82 | 36.90 | 36.90 | -0.32% | 99,030 |
| Jan 8, 2026 | 37.48 | 37.64 | 36.78 | 37.02 | 37.02 | -1.49% | 68,407 |
| Jan 7, 2026 | 37.42 | 37.80 | 37.02 | 37.58 | 37.58 | 1.02% | 144,299 |
| Jan 6, 2026 | 37.18 | 37.28 | 36.26 | 37.20 | 37.20 | 0.05% | 79,777 |
| Jan 5, 2026 | 36.30 | 37.18 | 35.96 | 37.18 | 37.18 | 3.11% | 173,835 |
| Jan 2, 2026 | 35.56 | 36.06 | 35.24 | 36.06 | 36.06 | 1.81% | 102,759 |
| Dec 30, 2025 | 35.50 | 35.62 | 35.34 | 35.42 | 35.42 | 0.06% | 23,937 |
| Dec 29, 2025 | 35.00 | 35.52 | 34.98 | 35.40 | 35.40 | 1.09% | 35,170 |
| Dec 23, 2025 | 35.46 | 35.46 | 34.94 | 35.02 | 35.02 | -0.91% | 48,214 |
| Dec 22, 2025 | 35.04 | 35.64 | 34.98 | 35.34 | 35.34 | 0.97% | 90,782 |
| Dec 19, 2025 | 34.20 | 35.00 | 34.18 | 35.00 | 35.00 | 2.16% | 220,479 |
| Dec 18, 2025 | 33.60 | 34.44 | 33.50 | 34.26 | 34.26 | 1.36% | 160,139 |
| Dec 17, 2025 | 34.46 | 34.54 | 33.80 | 33.80 | 33.80 | -1.34% | 87,673 |
| Dec 16, 2025 | 34.78 | 35.14 | 34.26 | 34.26 | 34.26 | -2.62% | 118,279 |
| Dec 15, 2025 | 34.98 | 35.30 | 34.76 | 35.18 | 35.18 | 0.69% | 91,470 |
| Dec 12, 2025 | 35.30 | 35.48 | 34.90 | 34.94 | 34.94 | -0.91% | 101,282 |
| Dec 11, 2025 | 34.50 | 35.26 | 34.50 | 35.26 | 35.26 | 2.08% | 135,829 |
| Dec 10, 2025 | 34.64 | 34.88 | 34.28 | 34.54 | 34.54 | -0.75% | 81,206 |
| Dec 9, 2025 | 34.68 | 34.80 | 34.30 | 34.80 | 34.80 | 0.58% | 129,789 |
| Dec 8, 2025 | 34.54 | 34.98 | 34.32 | 34.60 | 34.60 | 0.82% | 80,164 |
| Dec 5, 2025 | 34.90 | 35.42 | 34.10 | 34.32 | 34.32 | -1.44% | 210,820 |
| Dec 4, 2025 | 34.28 | 35.22 | 34.26 | 34.82 | 34.82 | 2.77% | 179,382 |
| Dec 3, 2025 | 34.66 | 34.94 | 33.88 | 33.88 | 33.88 | -2.14% | 116,422 |
| Dec 2, 2025 | 34.34 | 34.66 | 34.00 | 34.62 | 34.62 | 1.52% | 142,641 |
| Dec 1, 2025 | 34.52 | 34.52 | 33.44 | 34.10 | 34.10 | -1.45% | 120,253 |
| Nov 28, 2025 | 34.24 | 34.70 | 34.02 | 34.60 | 34.60 | 1.70% | 126,661 |
| Nov 27, 2025 | 33.68 | 34.04 | 33.50 | 34.02 | 34.02 | 1.13% | 57,441 |
| Nov 26, 2025 | 33.52 | 33.94 | 33.46 | 33.64 | 33.64 | 0.42% | 105,723 |
| Nov 25, 2025 | 33.04 | 33.52 | 32.68 | 33.50 | 33.50 | 1.52% | 117,101 |
| Nov 24, 2025 | 32.76 | 33.40 | 32.52 | 33.00 | 33.00 | 1.85% | 312,810 |
| Nov 21, 2025 | 31.84 | 32.52 | 31.68 | 32.40 | 32.40 | -0.37% | 104,851 |
| Nov 20, 2025 | 32.62 | 32.96 | 31.90 | 32.52 | 32.52 | 1.75% | 166,647 |
| Nov 19, 2025 | 31.80 | 32.50 | 31.60 | 31.96 | 31.96 | 0.06% | 91,253 |
| Nov 18, 2025 | 32.20 | 32.54 | 31.76 | 31.94 | 31.94 | -2.14% | 160,762 |
| Nov 17, 2025 | 32.02 | 32.76 | 31.96 | 32.64 | 32.64 | 3.03% | 90,851 |
| Nov 14, 2025 | 31.92 | 31.92 | 31.06 | 31.68 | 31.68 | -1.25% | 166,544 |
| Nov 13, 2025 | 31.84 | 32.68 | 31.66 | 32.08 | 32.08 | 1.71% | 119,385 |
| Nov 12, 2025 | 30.00 | 32.24 | 30.00 | 31.54 | 31.54 | 7.35% | 294,544 |
| Nov 11, 2025 | 29.58 | 29.82 | 29.08 | 29.38 | 29.38 | -0.14% | 121,801 |
| Nov 10, 2025 | 29.64 | 29.94 | 29.42 | 29.42 | 29.42 | 1.38% | 58,009 |
| Nov 7, 2025 | 29.32 | 29.56 | 28.96 | 29.02 | 29.02 | -0.41% | 49,139 |
| Nov 6, 2025 | 29.90 | 30.00 | 29.06 | 29.14 | 29.14 | -2.41% | 49,661 |
| Nov 5, 2025 | 29.82 | 30.30 | 29.54 | 29.86 | 29.86 | -1.26% | 76,724 |
| Nov 4, 2025 | 30.94 | 30.94 | 30.14 | 30.24 | 30.24 | -2.95% | 120,334 |
| Nov 3, 2025 | 31.08 | 31.66 | 30.94 | 31.16 | 31.16 | 0.58% | 72,959 |
| Oct 31, 2025 | 31.04 | 31.48 | 30.88 | 30.98 | 30.98 | -0.32% | 67,613 |
| Oct 30, 2025 | 30.30 | 31.14 | 30.02 | 31.08 | 31.08 | 2.57% | 88,623 |
| Oct 29, 2025 | 30.40 | 30.76 | 30.30 | 30.30 | 30.30 | -1.43% | 86,485 |
| Oct 28, 2025 | 30.74 | 30.84 | 30.48 | 30.74 | 30.74 | -0.19% | 119,380 |
| Oct 27, 2025 | 30.96 | 30.96 | 30.52 | 30.80 | 30.80 | 0.13% | 105,379 |
| Oct 24, 2025 | 30.56 | 30.80 | 30.22 | 30.76 | 30.76 | 0.98% | 72,290 |
| Oct 23, 2025 | 30.68 | 31.00 | 30.02 | 30.46 | 30.46 | -0.46% | 205,888 |
| Oct 22, 2025 | 30.68 | 30.96 | 30.42 | 30.60 | 30.60 | -0.33% | 159,427 |
| Oct 21, 2025 | 30.56 | 31.38 | 30.40 | 30.70 | 30.70 | 1.45% | 171,902 |
| Oct 20, 2025 | 30.04 | 30.36 | 29.92 | 30.26 | 30.26 | 1.54% | 126,298 |
| Oct 17, 2025 | 28.26 | 30.04 | 28.26 | 29.80 | 29.80 | 3.04% | 196,665 |
| Oct 16, 2025 | 28.52 | 29.06 | 28.24 | 28.92 | 28.92 | 1.33% | 93,171 |
| Oct 15, 2025 | 28.94 | 29.10 | 28.54 | 28.54 | 28.54 | -0.56% | 69,346 |
| Oct 14, 2025 | 29.04 | 29.08 | 28.56 | 28.70 | 28.70 | -2.31% | 99,385 |
| Oct 13, 2025 | 29.34 | 29.76 | 29.12 | 29.38 | 29.38 | 0.82% | 38,368 |