JM AB (publ) (FRA:JMM)
Germany
· Delayed Price · Currency is EUR 11.93
-0.36 (-2.93%)
Last updated: Dec 4, 2025, 8:07 AM CET
JM AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.34% | - |
| Dec 4, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -2.93% | - |
| Dec 3, 2025 | 12.17 | 12.29 | 12.14 | 12.29 | 12.29 | -1.21% | 400 |
| Dec 2, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.72% | - |
| Dec 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.89% | - |
| Nov 28, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% | - |
| Nov 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | - |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 25, 2025 | 12.18 | 12.50 | 12.18 | 12.50 | 12.50 | 3.48% | 1,189 |
| Nov 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.49% | - |
| Nov 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% | - |
| Nov 20, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.57% | - |
| Nov 19, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% | - |
| Nov 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.33% | - |
| Nov 17, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.05% | - |
| Nov 14, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.90% | - |
| Nov 13, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.24% | - |
| Nov 12, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.37% | - |
| Nov 11, 2025 | 11.65 | 11.81 | 11.65 | 11.81 | 11.81 | 2.07% | 40 |
| Nov 10, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.17% | - |
| Nov 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.53% | - |
| Nov 6, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.84% | - |
| Nov 5, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.74% | - |
| Nov 4, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.47% | - |
| Nov 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% | - |
| Oct 31, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.88% | - |
| Oct 30, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.66% | - |
| Oct 29, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.40% | - |
| Oct 28, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% | - |
| Oct 27, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.23% | - |
| Oct 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 6.19% | - |
| Oct 23, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -5.24% | - |
| Oct 22, 2025 | 13.94 | 13.94 | 12.79 | 12.79 | 12.79 | -6.57% | 35 |
| Oct 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.03% | - |
| Oct 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.52% | - |
| Oct 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% | - |
| Oct 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.47% | - |
| Oct 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.79% | - |
| Oct 14, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 3.55% | - |
| Oct 13, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.99% | - |
| Oct 10, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.62% | - |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.35% | - |
| Oct 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.97% | - |
| Oct 7, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 3.05% | - |
| Oct 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.08% | - |
| Oct 3, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% | - |
| Oct 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.07% | - |
| Oct 1, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.87% | - |
| Sep 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.50% | - |
| Sep 29, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.50% | - |
| Sep 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.53% | - |
| Sep 25, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% | - |
| Sep 24, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.26% | - |
| Sep 23, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.08% | - |
| Sep 22, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.98% | - |
| Sep 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.57% | - |
| Sep 18, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.29% | - |
| Sep 17, 2025 | 12.17 | 12.43 | 12.17 | 12.43 | 12.43 | -0.32% | 5 |
| Sep 16, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.38% | - |
| Sep 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.74% | - |
| Sep 12, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% | - |
| Sep 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% | - |
| Sep 10, 2025 | 11.97 | 12.18 | 11.97 | 12.18 | 12.18 | 2.27% | 125 |
| Sep 9, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.19% | - |
| Sep 8, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.86% | - |
| Sep 5, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | - |
| Sep 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.52% | - |
| Sep 3, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -3.02% | - |
| Sep 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | - |
| Sep 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | - |
| Aug 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.69% | - |
| Aug 28, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Aug 27, 2025 | 12.36 | 12.46 | 12.36 | 12.46 | 12.46 | -1.03% | 1 |
| Aug 26, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.10% | - |
| Aug 25, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% | - |
| Aug 22, 2025 | 12.67 | 12.70 | 12.67 | 12.70 | 12.70 | - | 50 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Aug 20, 2025 | 12.64 | 12.75 | 12.64 | 12.75 | 12.75 | 2.41% | 20 |
| Aug 19, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.50% | - |
| Aug 18, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.78% | - |
| Aug 15, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.16% | - |
| Aug 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Aug 13, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% | - |
| Aug 12, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.16% | - |
| Aug 11, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.62% | - |
| Aug 8, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.91% | - |
| Aug 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.13% | - |
| Aug 6, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.49% | - |
| Aug 5, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.51% | - |
| Aug 4, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.88% | - |
| Aug 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.74% | - |
| Jul 31, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.16% | - |
| Jul 30, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.46% | - |
| Jul 29, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.96% | - |
| Jul 28, 2025 | 13.15 | 13.27 | 13.15 | 13.27 | 13.27 | 2.23% | 10 |
| Jul 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.49% | - |
| Jul 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.16% | - |
| Jul 23, 2025 | 12.58 | 12.94 | 12.58 | 12.94 | 12.94 | 3.85% | 921 |
| Jul 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% | - |
| Jul 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.41% | - |