JAFCO Group Co., Ltd. (FRA:JAF)
Germany
· Delayed Price · Currency is EUR 12.98
+0.03 (0.23%)
Last updated: Dec 5, 2025, 8:03 AM CET
JAFCO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.46% | - |
| Dec 3, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.84% | - |
| Dec 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.61% | - |
| Dec 1, 2025 | 13.28 | 13.28 | 13.20 | 13.20 | 13.20 | -0.15% | 1 |
| Nov 28, 2025 | 13.21 | 13.22 | 13.21 | 13.22 | 13.22 | 0.61% | 90 |
| Nov 27, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.69% | 45 |
| Nov 26, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -1.06% | 90 |
| Nov 25, 2025 | 13.17 | 13.19 | 13.17 | 13.19 | 13.19 | 2.09% | 30 |
| Nov 24, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% | - |
| Nov 21, 2025 | 13.09 | 13.09 | 12.90 | 12.90 | 12.90 | 0.55% | 42 |
| Nov 20, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.76% | - |
| Nov 19, 2025 | 13.12 | 13.12 | 13.06 | 13.06 | 13.06 | -1.58% | 90 |
| Nov 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.61% | - |
| Nov 17, 2025 | 13.28 | 13.28 | 13.19 | 13.19 | 13.19 | -1.86% | 60 |
| Nov 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -3.10% | - |
| Nov 13, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 6.53% | - |
| Nov 12, 2025 | 13.01 | 13.02 | 13.01 | 13.02 | 13.02 | - | 40 |
| Nov 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.23% | - |
| Nov 10, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.15% | - |
| Nov 7, 2025 | 12.96 | 12.97 | 12.96 | 12.97 | 12.97 | 0.78% | 24 |
| Nov 6, 2025 | 12.85 | 12.87 | 12.85 | 12.87 | 12.87 | -0.92% | 30 |
| Nov 5, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.38% | - |
| Nov 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.10% | - |
| Nov 3, 2025 | 13.30 | 13.32 | 13.30 | 13.32 | 13.32 | 2.38% | 15 |
| Oct 31, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.69% | - |
| Oct 30, 2025 | 13.13 | 13.13 | 13.06 | 13.10 | 13.10 | -0.83% | 814 |
| Oct 29, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.05% | - |
| Oct 28, 2025 | 13.32 | 13.35 | 13.32 | 13.35 | 13.35 | -0.96% | 30 |
| Oct 27, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.30% | 30 |
| Oct 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.82% | - |
| Oct 23, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.64% | - |
| Oct 22, 2025 | 14.13 | 14.13 | 14.03 | 14.03 | 14.03 | -0.85% | 24 |
| Oct 21, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% | - |
| Oct 20, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.64% | - |
| Oct 17, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.64% | - |
| Oct 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.57% | - |
| Oct 15, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% | - |
| Oct 14, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.13% | - |
| Oct 13, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.71% | - |
| Oct 10, 2025 | 14.15 | 14.15 | 14.04 | 14.04 | 14.04 | -0.71% | 9 |
| Oct 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.70% | - |
| Oct 8, 2025 | 14.29 | 14.29 | 14.24 | 14.24 | 14.24 | -0.35% | 150 |
| Oct 7, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.83% | - |
| Oct 6, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.69% | - |
| Oct 3, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.83% | - |
| Oct 2, 2025 | 14.43 | 14.43 | 14.39 | 14.39 | 14.39 | -0.62% | 400 |
| Oct 1, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.70% | - |
| Sep 30, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% | - |
| Sep 29, 2025 | 14.64 | 14.64 | 14.62 | 14.62 | 14.62 | -2.21% | 1 |
| Sep 26, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.57 | 0.47% | - |
| Sep 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.50 | -0.07% | - |
| Sep 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.51 | 0.20% | - |
| Sep 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.48 | -0.93% | - |
| Sep 22, 2025 | 14.91 | 15.00 | 14.91 | 15.00 | 14.62 | - | 550 |
| Sep 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | 1.42% | - |
| Sep 18, 2025 | 14.88 | 14.88 | 14.79 | 14.79 | 14.41 | - | 6 |
| Sep 17, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.41 | -1.73% | - |
| Sep 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.67 | 1.76% | - |
| Sep 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.41 | 0.61% | 10 |
| Sep 12, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.33 | -2.13% | 1,000 |
| Sep 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.64 | 0.40% | - |
| Sep 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.58 | 0.47% | - |
| Sep 9, 2025 | 14.84 | 14.89 | 14.84 | 14.89 | 14.51 | 0.13% | 36 |
| Sep 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.49 | 0.07% | - |
| Sep 5, 2025 | 14.85 | 14.86 | 14.85 | 14.86 | 14.48 | -0.07% | 15 |
| Sep 4, 2025 | 14.88 | 14.88 | 14.86 | 14.87 | 14.49 | 0.75% | 231 |
| Sep 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.38 | -0.34% | - |
| Sep 2, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.43 | 0.47% | - |
| Sep 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.36 | -0.74% | - |
| Aug 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.47 | 0.13% | - |
| Aug 28, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.45 | 0.61% | 30 |
| Aug 27, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.36 | 0.27% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | -0.61% | - |
| Aug 25, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.41 | -0.07% | - |
| Aug 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.42 | -0.47% | - |
| Aug 21, 2025 | 14.91 | 14.91 | 14.87 | 14.87 | 14.49 | 0.34% | 24 |
| Aug 20, 2025 | 14.90 | 14.90 | 14.82 | 14.82 | 14.44 | 0.20% | 100 |
| Aug 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.41 | 0.68% | - |
| Aug 18, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.32 | -0.68% | - |
| Aug 15, 2025 | 14.84 | 14.84 | 14.79 | 14.79 | 14.41 | 0.48% | 516 |
| Aug 14, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.35 | -0.14% | - |
| Aug 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.36 | -0.27% | - |
| Aug 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.40 | 1.30% | - |
| Aug 11, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.22 | -1.55% | - |
| Aug 8, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.44 | 1.37% | - |
| Aug 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.25 | 0.27% | - |
| Aug 6, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.21 | -0.14% | - |
| Aug 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.23 | 0.97% | - |
| Aug 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.09 | 1.19% | - |
| Aug 1, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 13.93 | -1.11% | - |
| Jul 31, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.08 | 1.26% | - |
| Jul 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.91 | 1.86% | - |
| Jul 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.65 | 0.14% | - |
| Jul 28, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.63 | -2.64% | - |
| Jul 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.00 | 0.98% | - |
| Jul 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 13.87 | 0.92% | 75 |
| Jul 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.74 | 0.71% | - |
| Jul 22, 2025 | 13.97 | 14.00 | 13.97 | 14.00 | 13.64 | -0.92% | 12 |
| Jul 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.77 | 0.43% | 33 |
| Jul 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.71 | -1.05% | - |