Jumbo Interactive Limited (FRA:JUB)
Germany
· Delayed Price · Currency is EUR 6.10
+0.15 (2.52%)
Last updated: Dec 5, 2025, 8:03 AM CET
Jumbo Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Dec 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Dec 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Dec 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Nov 28, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 3.42% | 372 |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Nov 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Nov 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Nov 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Nov 3, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -3.08% | 406 |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Oct 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Oct 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Oct 28, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 1 |
| Oct 27, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 6 |
| Oct 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Oct 22, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2.86% | 5 |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 20, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 4.41% | 20 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 14.53% | - |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.35% | - |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 9, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 30 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Sep 29, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | -3.97% | 47 |
| Sep 26, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 8.62% | 12 |
| Sep 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Sep 18, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | 81 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 16, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 4.07% | 689 |
| Sep 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Sep 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Sep 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Sep 10, 2025 | 6.05 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | 485 |
| Sep 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Sep 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Sep 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.02% | - |
| Aug 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | 0.76% | - |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | 5.60% | - |
| Aug 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | -2.34% | - |
| Aug 26, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.24 | 15.32% | 448 |
| Aug 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | 0.91% | - |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | -4.35% | - |
| Aug 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | -2.54% | - |
| Aug 20, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.75 | 2.61% | 600 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | 2.68% | - |
| Aug 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | -1.75% | - |
| Aug 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | -0.87% | - |
| Aug 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Aug 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | 0.88% | - |
| Aug 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | -3.39% | - |
| Aug 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | 0.85% | - |
| Aug 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.70 | -1.68% | - |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.80 | 2.59% | - |
| Aug 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | 4.50% | - |
| Aug 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | -5.93% | - |
| Aug 4, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.75 | 5.36% | 412 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | -2.61% | - |
| Jul 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | 1.77% | - |
| Jul 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.51 | 0.89% | - |
| Jul 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 0.90% | - |
| Jul 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | -0.89% | - |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - | - |
| Jul 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - | - |
| Jul 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 2.75% | - |
| Jul 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.31 | 1.87% | - |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -2.73% | - |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | 1.85% | - |