Jack in the Box Inc. (FRA:JBX)
Germany
· Delayed Price · Currency is EUR 16.50
-0.50 (-2.94%)
Last updated: Dec 5, 2025, 8:04 AM CET
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Dec 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Dec 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 11.33% | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9.02% | - |
| Nov 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Nov 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -7.53% | - |
| Nov 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.57% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -7.43% | - |
| Nov 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Nov 4, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 8 |
| Nov 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.15% | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -7.14% | 213 |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 24, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -2.56% | 426 |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Oct 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 10.53% | - |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | - |
| Oct 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Oct 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 8, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 99 |
| Oct 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Oct 6, 2025 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | 1.82% | 535 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.71% | - |
| Oct 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | - |
| Oct 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | 200 |
| Sep 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Sep 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Sep 24, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 0.64% | 265 |
| Sep 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Sep 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 18, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -1.84% | 111 |
| Sep 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.10% | - |
| Sep 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Sep 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.28% | - |
| Sep 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Sep 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Sep 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.85% | - |
| Sep 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7.84% | - |
| Sep 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Sep 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Sep 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Aug 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Aug 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Aug 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Aug 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Aug 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Aug 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -8.09% | - |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Aug 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 10.76% | - |
| Aug 14, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 12.86% | 182 |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Aug 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88% | - |
| Aug 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Aug 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | 8 |
| Aug 7, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | -6.63% | 8 |
| Aug 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Aug 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Jul 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Jul 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -6.77% | - |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.95% | - |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Jul 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 9.57% | - |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Jul 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |