JBT Marel Corporation (FRA:JBT)
Germany
· Delayed Price · Currency is EUR 119.00
-1.00 (-0.83%)
At close: Dec 5, 2025
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Dec 3, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Dec 2, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | - |
| Dec 1, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Nov 28, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 26, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 25, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 3.45% | - |
| Nov 24, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Nov 21, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Nov 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 19, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Nov 18, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 17, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Nov 14, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -4.88% | - |
| Nov 12, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 3.36% | - |
| Nov 11, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 10, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Nov 7, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Nov 6, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Nov 5, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 6.31% | - |
| Nov 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.72% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 31, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Oct 29, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 28, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Oct 27, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Oct 24, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 23, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Oct 22, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Oct 21, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Oct 20, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Oct 17, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Oct 16, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Oct 15, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 14, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Oct 13, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Oct 10, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Oct 9, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 8, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Oct 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | - |
| Oct 6, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Oct 2, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Oct 1, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Sep 30, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 29, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Sep 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Sep 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Sep 19, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 18, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Sep 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Sep 16, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 15, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Sep 12, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 11, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | -0.85% | - |
| Sep 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 9, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 8, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Sep 5, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 4.39% | - |
| Sep 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.79% | - |
| Sep 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Sep 2, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Sep 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Aug 29, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Aug 28, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Aug 27, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Aug 25, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Aug 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Aug 21, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 20, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Aug 19, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | - |
| Aug 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Aug 15, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 116.91 | - | - |
| Aug 14, 2025 | 123.00 | 123.00 | 117.00 | 117.00 | 116.91 | -1.68% | - |
| Aug 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.91 | 3.48% | - |
| Aug 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.92 | - | - |
| Aug 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.92 | 1.77% | - |
| Aug 8, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 112.92 | -2.59% | - |
| Aug 7, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 115.92 | -2.52% | - |
| Aug 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.91 | 4.39% | - |
| Aug 5, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.92 | 1.79% | - |
| Aug 4, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 111.92 | - | - |
| Aug 1, 2025 | 119.00 | 119.00 | 112.00 | 112.00 | 111.92 | -4.27% | - |
| Jul 31, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 116.91 | 0.86% | - |
| Jul 30, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 115.92 | -1.69% | - |
| Jul 29, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 117.91 | 1.72% | - |
| Jul 28, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 115.92 | 3.57% | - |
| Jul 25, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 111.92 | - | - |
| Jul 24, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 111.92 | 1.82% | - |
| Jul 23, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 109.92 | 1.85% | - |
| Jul 22, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.92 | -1.82% | - |
| Jul 21, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 109.92 | -1.79% | - |
| Jul 18, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 111.92 | 1.82% | - |