Jungfraubahn Holding AG (FRA:J4F)
Germany
· Delayed Price · Currency is EUR 285.50
+1.00 (0.35%)
At close: Dec 4, 2025
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -0.70% | - |
| Dec 4, 2025 | 282.00 | 285.50 | 282.00 | 285.50 | 285.50 | 0.35% | 15 |
| Dec 3, 2025 | 275.00 | 284.50 | 275.00 | 284.50 | 284.50 | 3.83% | 20 |
| Dec 2, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.54% | - |
| Dec 1, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -1.43% | - |
| Nov 28, 2025 | 275.50 | 279.50 | 275.50 | 279.50 | 279.50 | 3.14% | 180 |
| Nov 27, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -3.90% | - |
| Nov 26, 2025 | 267.00 | 282.00 | 267.00 | 282.00 | 282.00 | 6.21% | 28 |
| Nov 25, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -3.10% | - |
| Nov 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2.05% | 2 |
| Nov 21, 2025 | 262.50 | 268.50 | 262.50 | 268.50 | 268.50 | 0.19% | 15 |
| Nov 20, 2025 | 263.50 | 268.00 | 263.50 | 268.00 | 268.00 | 3.08% | 14 |
| Nov 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Nov 18, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.06% | 12 |
| Nov 17, 2025 | 268.50 | 268.50 | 267.50 | 267.50 | 267.50 | 0.94% | 198 |
| Nov 14, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -2.03% | - |
| Nov 13, 2025 | 265.50 | 270.50 | 265.50 | 270.50 | 270.50 | 1.31% | 2 |
| Nov 12, 2025 | 263.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.91% | 4 |
| Nov 11, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Nov 10, 2025 | 255.50 | 260.00 | 255.50 | 260.00 | 260.00 | -0.38% | 40 |
| Nov 7, 2025 | 258.00 | 261.00 | 257.50 | 261.00 | 261.00 | 2.15% | 50 |
| Nov 6, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -0.20% | - |
| Nov 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.99% | - |
| Nov 4, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.80% | - |
| Nov 3, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -1.76% | - |
| Oct 31, 2025 | 249.50 | 256.00 | 249.50 | 256.00 | 256.00 | 2.81% | 10 |
| Oct 30, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.40% | - |
| Oct 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.15% | - |
| Oct 28, 2025 | 252.50 | 255.50 | 252.50 | 255.50 | 255.50 | 0.99% | 200 |
| Oct 27, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.80% | - |
| Oct 24, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.40% | 200 |
| Oct 23, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | -0.98% | 5 |
| Oct 22, 2025 | 255.00 | 255.00 | 254.50 | 254.50 | 254.50 | 3.25% | 200 |
| Oct 21, 2025 | 247.00 | 247.00 | 246.50 | 246.50 | 246.50 | 1.65% | 2 |
| Oct 20, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0.62% | - |
| Oct 17, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -2.43% | - |
| Oct 16, 2025 | 246.50 | 247.00 | 246.50 | 247.00 | 247.00 | 0.20% | 12 |
| Oct 15, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -1.20% | - |
| Oct 14, 2025 | 245.00 | 249.50 | 245.00 | 249.50 | 249.50 | 0.40% | 100 |
| Oct 13, 2025 | 245.00 | 248.50 | 245.00 | 248.50 | 248.50 | -0.20% | 52 |
| Oct 10, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.84% | 10 |
| Oct 9, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 1.45% | - |
| Oct 8, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.62% | - |
| Oct 7, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.21% | - |
| Oct 6, 2025 | 239.50 | 243.00 | 239.50 | 243.00 | 243.00 | 1.67% | 10 |
| Oct 3, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 2.36% | - |
| Oct 2, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.21% | - |
| Oct 1, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.65% | - |
| Sep 30, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -1.06% | - |
| Sep 29, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.29% | 21 |
| Sep 26, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.43% | - |
| Sep 25, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -2.10% | - |
| Sep 24, 2025 | 232.50 | 238.00 | 232.50 | 238.00 | 238.00 | 1.93% | 2 |
| Sep 23, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -1.06% | - |
| Sep 22, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.94% | 66 |
| Sep 19, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1.09% | - |
| Sep 18, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.14% | - |
| Sep 17, 2025 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 0.21% | 2 |
| Sep 16, 2025 | 228.50 | 233.50 | 228.50 | 233.50 | 233.50 | 1.52% | 143 |
| Sep 15, 2025 | 229.50 | 230.00 | 229.50 | 230.00 | 230.00 | -0.65% | - |
| Sep 12, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1.76% | - |
| Sep 11, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.89% | - |
| Sep 10, 2025 | 227.00 | 227.00 | 225.50 | 225.50 | 225.50 | 2.27% | - |
| Sep 9, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 0.68% | - |
| Sep 8, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.67% | - |
| Sep 5, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.69% | 5 |
| Sep 4, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.25% | - |
| Sep 3, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | -0.67% | 20 |
| Sep 2, 2025 | 221.00 | 223.50 | 221.00 | 223.50 | 223.50 | 1.13% | 129 |
| Sep 1, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.90% | - |
| Aug 29, 2025 | 221.50 | 223.00 | 221.50 | 223.00 | 223.00 | 1.13% | 49 |
| Aug 28, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 3.04% | - |
| Aug 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Aug 26, 2025 | 215.50 | 218.00 | 215.50 | 218.00 | 218.00 | 1.16% | 100 |
| Aug 25, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -2.05% | - |
| Aug 22, 2025 | 216.50 | 220.50 | 216.50 | 220.00 | 220.00 | 1.62% | 7 |
| Aug 21, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - | - |
| Aug 20, 2025 | 217.00 | 217.00 | 216.50 | 216.50 | 216.50 | 0.93% | 18 |
| Aug 19, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -3.38% | - |
| Aug 18, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.26% | 20 |
| Aug 15, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -2.49% | - |
| Aug 14, 2025 | 221.00 | 221.50 | 220.50 | 220.50 | 220.50 | 1.38% | 107 |
| Aug 13, 2025 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | -1.81% | 20 |
| Aug 12, 2025 | 218.50 | 221.50 | 218.50 | 221.50 | 221.50 | 0.91% | 5 |
| Aug 11, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -0.45% | - |
| Aug 8, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 0.46% | - |
| Aug 7, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 1.62% | - |
| Aug 6, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.47% | - |
| Aug 5, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.23% | - |
| Aug 4, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -2.50% | - |
| Jul 31, 2025 | 215.50 | 220.00 | 215.50 | 220.00 | 220.00 | 0.23% | 50 |
| Jul 30, 2025 | 216.00 | 219.50 | 216.00 | 219.50 | 219.50 | 1.86% | 167 |
| Jul 29, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -1.82% | - |
| Jul 28, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 1.39% | 20 |
| Jul 25, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -0.46% | - |
| Jul 24, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.46% | - |
| Jul 23, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.23% | - |
| Jul 22, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.01% | - |
| Jul 21, 2025 | 219.00 | 223.50 | 219.00 | 223.50 | 223.50 | 2.05% | 73 |
| Jul 18, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.90% | - |