J.Jill, Inc. (FRA:1MJ1)
Germany
· Delayed Price · Currency is EUR 14.20
-0.10 (-0.70%)
At close: Dec 4, 2025
J.Jill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Dec 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 3, 2025 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 7.52% | - |
| Dec 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 1, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 28, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | - |
| Nov 27, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 26, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | - |
| Nov 25, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 4.92% | - |
| Nov 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 21, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 4.27% | - |
| Nov 20, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 19, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | - |
| Nov 18, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | - |
| Nov 17, 2025 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Nov 14, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Nov 13, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 11, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 2.33% | - |
| Nov 7, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 3.20% | - |
| Nov 6, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Nov 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 3, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | - |
| Oct 31, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 30, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 29, 2025 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 28, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 27, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Oct 24, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 3.68% | - |
| Oct 23, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | - |
| Oct 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 21, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | - |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 17, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Oct 16, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Oct 15, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 14, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 2.26% | - |
| Oct 13, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | - |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 9, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Oct 8, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Oct 7, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Oct 6, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Oct 3, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Oct 2, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 26, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Sep 25, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| Sep 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 23, 2025 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Sep 22, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 1.96% | - |
| Sep 19, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 18, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 4.70% | - |
| Sep 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Sep 16, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.03 | -1.31% | - |
| Sep 15, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.23 | 1.32% | - |
| Sep 12, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.03 | -2.58% | - |
| Sep 11, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.43 | 3.33% | - |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | -0.66% | - |
| Sep 9, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.03 | -1.31% | - |
| Sep 8, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.23 | 2.68% | - |
| Sep 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | - | - |
| Sep 4, 2025 | 14.00 | 14.90 | 14.00 | 14.90 | 14.83 | 6.43% | - |
| Sep 3, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 13.94 | -2.78% | - |
| Sep 2, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.34 | 2.13% | - |
| Sep 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.04 | -0.70% | - |
| Aug 29, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.14 | -1.39% | - |
| Aug 28, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.34 | -0.69% | - |
| Aug 27, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.44 | 3.57% | - |
| Aug 26, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.94 | -2.10% | - |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - | - |
| Aug 22, 2025 | 13.80 | 14.30 | 13.80 | 14.30 | 14.24 | 3.62% | - |
| Aug 21, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.74 | 1.47% | - |
| Aug 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.54 | - | - |
| Aug 19, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.54 | -0.73% | - |
| Aug 18, 2025 | 13.20 | 13.70 | 13.20 | 13.70 | 13.64 | 3.01% | - |
| Aug 15, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.24 | 0.76% | - |
| Aug 14, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.14 | -2.94% | - |
| Aug 13, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.54 | 2.26% | - |
| Aug 12, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.24 | 5.56% | - |
| Aug 11, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.54 | -3.08% | - |
| Aug 8, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 12.94 | -3.70% | - |
| Aug 7, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.44 | -2.17% | - |
| Aug 6, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.74 | 2.22% | - |
| Aug 5, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.44 | -0.74% | - |
| Aug 4, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.54 | 0.74% | - |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | -0.74% | - |
| Jul 31, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.54 | -2.16% | - |
| Jul 30, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.84 | -1.42% | - |
| Jul 29, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.04 | -1.40% | - |
| Jul 28, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.24 | 3.62% | - |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.74 | - | - |
| Jul 24, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.74 | -0.72% | - |
| Jul 23, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.84 | 2.21% | - |
| Jul 22, 2025 | 13.00 | 13.60 | 12.80 | 13.60 | 13.54 | 5.43% | - |
| Jul 21, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.84 | 0.78% | - |