Jumbo S.A. (FRA:5JB)
Germany
· Delayed Price · Currency is EUR 27.06
+0.08 (0.30%)
At close: Dec 5, 2025
Jumbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.30% | - |
| Dec 4, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.37% | - |
| Dec 3, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -3.79% | - |
| Dec 2, 2025 | 26.86 | 27.94 | 26.86 | 27.94 | 27.94 | 4.25% | 957 |
| Dec 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.94% | - |
| Nov 28, 2025 | 26.86 | 27.90 | 26.86 | 27.90 | 27.90 | 3.18% | 286 |
| Nov 27, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.07% | - |
| Nov 26, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.07% | - |
| Nov 25, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.88% | - |
| Nov 24, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.26% | - |
| Nov 21, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.52% | - |
| Nov 20, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.22% | - |
| Nov 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.22% | - |
| Nov 18, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.26% | - |
| Nov 17, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.58% | - |
| Nov 14, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.58% | - |
| Nov 13, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.07% | - |
| Nov 12, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.22% | - |
| Nov 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.58% | - |
| Nov 10, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.77% | - |
| Nov 7, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.82% | - |
| Nov 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.12% | - |
| Nov 5, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.87% | - |
| Nov 4, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 2.44% | - |
| Nov 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.44% | - |
| Oct 29, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.15% | - |
| Oct 28, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Oct 27, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.30% | - |
| Oct 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.92% | - |
| Oct 23, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.97% | - |
| Oct 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | - |
| Oct 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.37% | 50 |
| Oct 20, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.05% | - |
| Oct 17, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -2.20% | - |
| Oct 16, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.16% | - |
| Oct 15, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -3.37% | - |
| Oct 14, 2025 | 27.74 | 28.50 | 27.74 | 28.50 | 28.50 | 2.96% | 120 |
| Oct 13, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.47% | - |
| Oct 10, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.94% | - |
| Oct 9, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -3.37% | - |
| Oct 8, 2025 | 28.38 | 28.50 | 28.38 | 28.50 | 28.50 | 0.56% | 250 |
| Oct 7, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.70% | - |
| Oct 6, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.76% | - |
| Oct 3, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.62% | - |
| Oct 2, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.95% | - |
| Oct 1, 2025 | 28.68 | 29.82 | 28.68 | 29.82 | 29.82 | 4.48% | 200 |
| Sep 30, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - | - |
| Sep 29, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -3.78% | - |
| Sep 26, 2025 | 29.04 | 29.66 | 29.04 | 29.66 | 29.66 | 1.02% | 270 |
| Sep 25, 2025 | 30.76 | 30.76 | 29.36 | 29.36 | 29.36 | -6.68% | 120 |
| Sep 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.25% | - |
| Sep 23, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.38% | - |
| Sep 22, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.25% | - |
| Sep 19, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 3.14% | 303 |
| Sep 18, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.10% | - |
| Sep 17, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.83% | - |
| Sep 16, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | - |
| Sep 15, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.58% | - |
| Sep 12, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.34% | - |
| Sep 11, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.19% | - |
| Sep 10, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.89% | - |
| Sep 9, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.13% | - |
| Sep 8, 2025 | 29.72 | 31.64 | 29.72 | 30.70 | 30.70 | 2.81% | 160 |
| Sep 5, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.77% | - |
| Sep 4, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.10% | - |
| Sep 3, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -2.81% | - |
| Sep 2, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.20% | - |
| Sep 1, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.90% | - |
| Aug 29, 2025 | 29.96 | 30.50 | 29.96 | 30.50 | 30.50 | -0.07% | 35 |
| Aug 28, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 3.39% | - |
| Aug 27, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.80% | - |
| Aug 26, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.31% | - |
| Aug 25, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.30% | - |
| Aug 22, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.26% | - |
| Aug 21, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.44% | - |
| Aug 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.49% | - |
| Aug 19, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.14% | - |
| Aug 18, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.06% | - |
| Aug 15, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - | - |
| Aug 14, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.87% | - |
| Aug 13, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.83% | - |
| Aug 12, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.28% | - |
| Aug 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -2.01% | - |
| Aug 8, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.13% | - |
| Aug 7, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 4.67% | - |
| Aug 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.49% | - |
| Aug 5, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 2.49% | - |
| Aug 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.41% | - |
| Aug 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.76% | - |
| Jul 31, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.54% | - |
| Jul 30, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - | - |
| Jul 29, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.48% | - |
| Jul 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.48% | - |
| Jul 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.93% | - |
| Jul 24, 2025 | 29.18 | 30.00 | 29.18 | 30.00 | 30.00 | 0.60% | 33 |
| Jul 23, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.34% | - |
| Jul 22, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -3.26% | - |
| Jul 21, 2025 | 30.34 | 30.72 | 30.34 | 30.72 | 30.72 | -2.04% | 500 |