Jupiter Fund Management Plc (FRA:4JF)
Germany
· Delayed Price · Currency is EUR 1.690
+0.020 (1.20%)
Last updated: Dec 5, 2025, 8:02 AM CET
Jupiter Fund Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1.20% | - |
| Dec 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Nov 24, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 1,142 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Nov 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Nov 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,000 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Oct 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Oct 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 20,000 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Oct 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Oct 7, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 1,142 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Oct 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Oct 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 11.27% | - |
| Sep 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Sep 16, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 7.97% | 10 |
| Sep 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Sep 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Sep 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Sep 9, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 153 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 3, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -4.96% | 1,050 |
| Sep 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Aug 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Aug 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Aug 22, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 5.59% | 700 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 20, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 2,136 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.26% | - |
| Aug 15, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 350 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Aug 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -1.41% | - |
| Aug 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | - |
| Aug 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -2.74% | - |
| Aug 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -2.01% | - |
| Jul 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 1.36% | - |
| Jul 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -0.68% | - |
| Jul 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Jul 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | -1.99% | - |
| Jul 25, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.48 | 0.67% | 4,631 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | - |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | - |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 0.67% | - |
| Jul 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 2.05% | - |