Jamf Holding Corp. (FRA:JA4)
Germany
· Delayed Price · Currency is EUR 10.80
-0.10 (-0.92%)
Last updated: Dec 4, 2025, 3:29 PM CET
Jamf Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 4, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Dec 2, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 28, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 26, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 25, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Nov 24, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 21, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 20, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 19, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 17, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 14, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 13, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 12, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 11, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 10, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 7, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 6, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 4, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | - |
| Nov 3, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 31, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Oct 30, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | - |
| Oct 29, 2025 | 9.95 | 11.00 | 9.85 | 11.00 | 11.00 | 15.79% | - |
| Oct 28, 2025 | 9.15 | 9.50 | 9.00 | 9.50 | 9.50 | 3.83% | - |
| Oct 27, 2025 | 9.15 | 9.15 | 9.05 | 9.15 | 9.15 | 2.81% | - |
| Oct 24, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 23, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Oct 22, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Oct 21, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 4.82% | 150 |
| Oct 20, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 17, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Oct 16, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 15, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Oct 14, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Oct 13, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 10, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Oct 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | - |
| Oct 8, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Oct 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Oct 6, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Oct 3, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 2, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Sep 30, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -5.76% | - |
| Sep 29, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -3.05% | - |
| Sep 26, 2025 | 9.50 | 9.85 | 9.35 | 9.85 | 9.85 | 7.65% | 5 |
| Sep 25, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Sep 23, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Sep 22, 2025 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | -4.66% | - |
| Sep 19, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 18, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | 3.76% | - |
| Sep 17, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | 5.08% | - |
| Sep 16, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Sep 15, 2025 | 8.95 | 10.10 | 8.95 | 9.10 | 9.10 | 3.41% | 1,398 |
| Sep 12, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 7.98% | - |
| Sep 11, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Sep 10, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Sep 9, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Sep 5, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Sep 4, 2025 | 7.75 | 8.10 | 7.65 | 7.65 | 7.65 | - | 100 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 2, 2025 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Sep 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Aug 29, 2025 | 7.85 | 8.05 | 7.70 | 7.70 | 7.70 | 0.65% | 100 |
| Aug 28, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Aug 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 6.29% | 100 |
| Aug 26, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Aug 25, 2025 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Aug 22, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 21, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Aug 20, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 19, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 18, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Aug 15, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 14, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Aug 13, 2025 | 6.95 | 7.25 | 6.90 | 6.90 | 6.90 | 2.22% | 280 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Aug 11, 2025 | 6.85 | 7.05 | 6.50 | 7.00 | 7.00 | -2.10% | 282 |
| Aug 8, 2025 | 6.75 | 7.30 | 6.65 | 7.15 | 7.15 | 11.72% | 335 |
| Aug 7, 2025 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 6.67% | 155 |
| Aug 6, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Aug 5, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Aug 1, 2025 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Jul 31, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Jul 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jul 29, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 28, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Jul 25, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jul 24, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 23, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jul 22, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 21, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.86% | - |