Skip to main content
JPMorgan Chase & Co. (FRA:CMC)
Germany flag Germany · Delayed Price · Currency is EUR
248.65
-5.40 (-2.13%)
At close: Mar 6, 2026

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026253.80253.80247.15248.65248.65-2.13%448
Mar 5, 2026256.80259.10254.05254.05254.05-0.99%339
Mar 4, 2026256.70259.35256.40256.60256.60-0.54%257
Mar 3, 2026252.70259.70250.75258.00258.001.02%1,206
Mar 2, 2026249.55256.10249.55255.40255.401.77%955
Feb 27, 2026258.20258.25250.95250.95250.95-3.48%423
Feb 26, 2026255.65260.00255.65260.00260.001.46%660
Feb 25, 2026252.00256.25252.00256.25256.251.40%668
Feb 24, 2026253.50253.50248.00252.70252.700.54%908
Feb 23, 2026260.00262.90251.35251.35251.35-4.06%297
Feb 20, 2026263.25263.25262.00262.00262.000.11%263
Feb 19, 2026261.45262.75260.65261.70261.70-0.36%308
Feb 18, 2026259.75263.45259.75262.65262.651.21%1,306
Feb 17, 2026254.20259.50254.20259.50259.501.82%570
Feb 16, 2026255.10258.80254.85254.85254.85-0.12%573
Feb 13, 2026254.85255.55252.40255.15255.150.12%950
Feb 12, 2026262.35263.35254.25254.85254.85-2.11%900
Feb 11, 2026267.85269.60260.35260.35260.35-3.54%1,088
Feb 10, 2026270.25271.25269.90269.90269.90-0.13%1,091
Feb 9, 2026271.25273.55269.75270.25270.25-1.17%2,001
Feb 6, 2026262.05273.45262.05273.45273.454.39%1,432
Feb 5, 2026267.40269.00259.45261.95261.95-2.71%1,054
Feb 4, 2026266.45269.30266.45269.25269.251.68%1,156
Feb 3, 2026261.00267.85261.00264.80264.801.07%680
Feb 2, 2026255.30262.00255.30262.00262.001.81%741
Jan 30, 2026254.70258.40254.55257.35257.351.06%969
Jan 29, 2026250.90255.60250.90254.65254.651.03%1,622
Jan 28, 2026249.80252.10249.40252.05252.051.02%918
Jan 27, 2026253.60254.30249.50249.50249.50-1.29%1,159
Jan 26, 2026250.05253.30249.90252.75252.750.30%1,474
Jan 23, 2026258.70258.95252.00252.00252.00-2.34%913
Jan 22, 2026259.25261.45258.05258.05258.05-0.19%1,972
Jan 21, 2026258.65260.05257.65258.55258.550.08%719
Jan 20, 2026262.80264.80258.35258.35258.35-2.62%3,097
Jan 19, 2026264.35266.70264.20265.30265.30-2.46%1,806
Jan 16, 2026266.75272.00265.80272.00272.001.64%988
Jan 15, 2026264.15269.10264.15267.60267.601.40%1,170
Jan 14, 2026267.30268.40263.90263.90263.90-1.22%1,702
Jan 13, 2026277.95280.50267.10267.15267.15-3.36%2,332
Jan 12, 2026279.50279.85272.45276.45276.45-2.45%2,881
Jan 9, 2026282.90284.70281.80283.40283.40-0.23%624
Jan 8, 2026278.35284.20278.35284.05284.051.30%1,867
Jan 7, 2026285.05285.70278.15280.40280.40-1.94%1,005
Jan 6, 2026282.90286.00282.90285.95285.95-0.52%745
Jan 5, 2026278.30287.70277.95287.45286.174.47%1,721
Jan 2, 2026275.25277.10273.90275.15273.92-0.15%638
Dec 30, 2025276.10276.10275.55275.55274.32-0.25%90
Dec 29, 2025279.35279.35276.25276.25275.020.66%789
Dec 23, 2025274.30274.80274.10274.45273.230.66%377
Dec 22, 2025271.70272.65270.40272.65271.430.98%1,032
Dec 19, 2025266.40270.30266.40270.00268.800.99%845
Dec 18, 2025267.60269.95267.35267.35266.16-0.89%430
Dec 17, 2025270.00270.90269.75269.75268.550.62%882
Dec 16, 2025270.85272.25268.10268.10266.91-1.78%200
Dec 15, 2025272.90273.05271.70272.95271.730.63%1,158
Dec 12, 2025269.75271.40269.75271.25270.041.63%368
Dec 11, 2025262.95267.50262.95266.90265.711.60%1,643
Dec 10, 2025258.30262.80258.30262.70261.531.51%459
Dec 9, 2025270.00272.95258.75258.80257.65-4.11%1,993
Dec 8, 2025271.10271.65269.85269.90268.70-0.50%915
Dec 5, 2025270.30273.00270.30271.25270.04-0.11%379
Dec 4, 2025267.00272.10267.00271.55270.342.16%1,124
Dec 3, 2025264.00265.80263.80265.80264.62-0.19%388
Dec 2, 2025265.35267.10264.80266.30265.11-0.63%468
Dec 1, 2025268.10269.30266.60268.00266.81-0.74%1,753
Nov 28, 2025266.25270.40266.15270.00268.801.29%395
Nov 27, 2025266.05266.55264.40266.55265.360.51%484
Nov 26, 2025261.85265.20261.85265.20264.021.41%327
Nov 25, 2025258.10261.50258.00261.50260.330.79%465
Nov 24, 2025259.35260.50257.80259.45258.291.71%761
Nov 21, 2025259.50261.60255.10255.10253.96-1.88%413
Nov 20, 2025266.15267.80260.00260.00258.84-0.76%155
Nov 19, 2025258.60262.00258.30262.00260.830.94%141
Nov 18, 2025256.20260.10256.20259.55258.39-0.65%391
Nov 17, 2025262.90263.55261.25261.25260.09-0.67%1,628
Nov 14, 2025265.30266.35262.65263.00261.83-2.21%634
Nov 13, 2025278.50278.50268.20268.95267.75-2.94%397
Nov 12, 2025272.45277.70272.45277.10275.861.71%682
Nov 11, 2025273.75273.95272.45272.45271.24-0.55%675
Nov 10, 2025272.10275.95271.85273.95272.732.60%631
Nov 7, 2025271.50272.65266.75267.00265.81-2.00%447
Nov 6, 2025270.35272.45269.85272.45271.241.23%1,022
Nov 5, 2025268.65269.35268.05269.15267.95-0.07%545
Nov 4, 2025266.65271.00265.90269.35268.150.02%655
Nov 3, 2025270.20271.10266.15269.30268.100.17%578
Oct 31, 2025266.10269.70265.65268.85267.650.47%520
Oct 30, 2025262.60269.95262.35267.60266.411.42%728
Oct 29, 2025262.30263.85261.05263.85262.670.61%487
Oct 28, 2025260.65263.85260.55262.25261.080.77%416
Oct 27, 2025261.00261.00259.50260.25259.090.89%530
Oct 24, 2025253.75257.95253.55257.95256.801.38%209
Oct 23, 2025253.90254.45253.35254.45253.321.21%384
Oct 22, 2025256.25257.10251.40251.40250.28-2.29%1,028
Oct 21, 2025259.40260.95257.30257.30256.15-0.43%479
Oct 20, 2025255.35259.00255.35258.40257.251.19%212
Oct 17, 2025252.75258.20251.55255.35254.21-1.54%885
Oct 16, 2025261.80263.40259.35259.35258.19-2.33%1,233
Oct 15, 2025260.70268.05260.70265.55264.371.59%1,276
Oct 14, 2025264.85268.30255.00261.40260.23-2.08%1,211
Oct 13, 2025261.50266.95261.50266.95265.762.89%913