JFE Holdings, Inc. (FRA:JFR)
Germany
· Delayed Price · Currency is EUR 10.60
-0.10 (-0.93%)
Last updated: Dec 5, 2025, 8:03 AM CET
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.90% | - |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Nov 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Nov 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | 45 |
| Nov 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Nov 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Nov 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Nov 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Nov 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Nov 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Oct 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.66% | - |
| Oct 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Oct 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Oct 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | - | - |
| Sep 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | - | - |
| Sep 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | 0.94% | - |
| Sep 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | -0.93% | - |
| Sep 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | - | - |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | -0.93% | - |
| Sep 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | -1.82% | - |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | -0.90% | - |
| Sep 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | 0.91% | - |
| Sep 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - | - |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - | - |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | 0.92% | - |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.67 | -0.91% | - |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | -2.65% | - |
| Sep 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | 1.80% | - |
| Sep 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | - | - |
| Sep 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | 1.83% | - |
| Sep 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.67 | 0.93% | - |
| Sep 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | 0.93% | - |
| Sep 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | - | - |
| Aug 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | 0.94% | - |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | - | - |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 0.95% | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | -0.94% | - |
| Aug 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 0.95% | - |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | -0.94% | - |
| Aug 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 0.95% | - |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | - | - |
| Aug 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 2.94% | 7 |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -1.92% | - |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | 0.97% | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.08 | 0.98% | - |
| Aug 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -1.92% | - |
| Aug 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | 1.96% | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -0.97% | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.08 | 3.00% | - |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | - |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | 1.52% | - |
| Aug 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.64 | 2.07% | - |
| Aug 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.44 | -4.46% | - |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.88 | -0.98% | - |
| Jul 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -0.97% | - |
| Jul 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | 3.00% | 195 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | -0.99% | - |
| Jul 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.88 | -0.98% | - |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -3.77% | - |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 1.92% | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | 4.00% | - |
| Jul 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | 2.04% | - |
| Jul 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.59 | 0.51% | - |
| Jul 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.54 | -2.01% | - |