J.B. Hunt Transport Services, Inc. (FRA:JB1)
Germany
· Delayed Price · Currency is EUR 159.55
-0.40 (-0.25%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:JB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | - | -0.25% | - |
| Dec 4, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 1.11% | - |
| Dec 3, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 3.10% | - |
| Dec 2, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 2.16% | - |
| Dec 1, 2025 | 148.55 | 150.20 | 148.55 | 150.20 | 150.20 | 0.97% | 30 |
| Nov 28, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.44% | - |
| Nov 27, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -1.46% | - |
| Nov 26, 2025 | 147.50 | 150.30 | 147.50 | 150.30 | 150.30 | 4.81% | 49 |
| Nov 25, 2025 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0.14% | - |
| Nov 24, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 4.64% | - |
| Nov 21, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | -1.40% | - |
| Nov 20, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.07% | - |
| Nov 19, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 1.84% | - |
| Nov 18, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -2.23% | - |
| Nov 17, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -1.45% | - |
| Nov 14, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -2.42% | - |
| Nov 13, 2025 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | 0.73% | - |
| Nov 12, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.38% | - |
| Nov 11, 2025 | 144.30 | 144.35 | 144.30 | 144.35 | 144.35 | -2.00% | 150 |
| Nov 10, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 1.55% | - |
| Nov 7, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.02% | - |
| Nov 6, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 146.17 | -1.64% | - |
| Nov 5, 2025 | 148.70 | 150.00 | 148.70 | 149.00 | 148.61 | 2.72% | 277 |
| Nov 4, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 144.67 | -2.39% | - |
| Nov 3, 2025 | 144.95 | 148.60 | 144.95 | 148.60 | 148.21 | 3.09% | 16 |
| Oct 31, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 143.77 | -0.79% | - |
| Oct 30, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 144.92 | 1.64% | - |
| Oct 29, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.58 | -0.28% | - |
| Oct 28, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 142.98 | 1.27% | - |
| Oct 27, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 141.18 | -0.88% | 12 |
| Oct 24, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.43 | - | - |
| Oct 23, 2025 | 144.05 | 144.05 | 142.80 | 142.80 | 142.43 | -1.86% | 70 |
| Oct 22, 2025 | 144.30 | 145.50 | 144.30 | 145.50 | 145.12 | 2.72% | 50 |
| Oct 21, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.28 | 0.53% | - |
| Oct 20, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.53 | -1.40% | - |
| Oct 17, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.53 | 7.69% | - |
| Oct 16, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.35 | 11.37% | - |
| Oct 15, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 118.84 | -1.00% | - |
| Oct 14, 2025 | 117.45 | 120.35 | 117.45 | 120.35 | 120.04 | 1.35% | 10 |
| Oct 13, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.44 | -3.02% | - |
| Oct 10, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.13 | -1.92% | - |
| Oct 9, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.53 | 4.43% | - |
| Oct 8, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.24 | -0.42% | - |
| Oct 7, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 119.74 | 2.65% | - |
| Oct 6, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.65 | 2.90% | - |
| Oct 3, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.35 | 1.47% | - |
| Oct 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | -0.58% | - |
| Oct 1, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.36 | -1.18% | - |
| Sep 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | 0.13% | - |
| Sep 29, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.55 | 1.34% | - |
| Sep 26, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.06 | 0.22% | - |
| Sep 25, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 111.81 | 1.08% | - |
| Sep 24, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.61 | 0.77% | - |
| Sep 23, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 109.76 | -1.57% | - |
| Sep 22, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.51 | -2.10% | - |
| Sep 19, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 113.90 | 0.40% | - |
| Sep 18, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.45 | -1.22% | - |
| Sep 17, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 114.85 | 0.35% | - |
| Sep 16, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.45 | -1.50% | - |
| Sep 15, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.20 | -2.43% | - |
| Sep 12, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.09 | 2.93% | - |
| Sep 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | -2.73% | - |
| Sep 10, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 118.94 | -0.87% | - |
| Sep 9, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 119.99 | -1.03% | - |
| Sep 8, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.23 | -1.38% | - |
| Sep 5, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 122.93 | -0.24% | - |
| Sep 4, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.23 | 0.57% | - |
| Sep 3, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.53 | 0.16% | - |
| Sep 2, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.33 | 0.33% | - |
| Sep 1, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 121.93 | -0.08% | - |
| Aug 29, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.03 | -1.33% | - |
| Aug 28, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.68 | 0.65% | - |
| Aug 27, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 122.88 | 1.44% | - |
| Aug 26, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.13 | -4.37% | - |
| Aug 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.67 | 3.59% | - |
| Aug 22, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.28 | 1.24% | - |
| Aug 21, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 120.78 | -3.35% | - |
| Aug 20, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 124.97 | 3.51% | - |
| Aug 19, 2025 | 121.05 | 121.05 | 121.05 | 121.05 | 120.73 | -0.33% | - |
| Aug 18, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.13 | -0.94% | - |
| Aug 15, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.28 | -0.65% | - |
| Aug 14, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.08 | 1.90% | - |
| Aug 13, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 120.78 | 3.06% | - |
| Aug 12, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.19 | -0.68% | - |
| Aug 11, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 117.99 | -0.55% | - |
| Aug 8, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.64 | -2.50% | - |
| Aug 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.31 | -0.61% | - |
| Aug 6, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.05 | 0.49% | - |
| Aug 5, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 121.45 | 1.88% | - |
| Aug 4, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.22 | -3.58% | - |
| Aug 1, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 123.64 | -1.82% | - |
| Jul 31, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 125.93 | 0.32% | - |
| Jul 30, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 125.53 | -0.90% | - |
| Jul 29, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 126.67 | 0.04% | - |
| Jul 28, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 126.62 | 0.67% | - |
| Jul 25, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 125.78 | -0.04% | - |
| Jul 24, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 125.83 | -1.52% | - |
| Jul 23, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 127.77 | 3.05% | - |
| Jul 22, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 123.99 | -1.89% | - |
| Jul 21, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 126.38 | -2.64% | - |