JVCKENWOOD Corporation (FRA:JVC)
Germany
· Delayed Price · Currency is EUR 6.21
+0.14 (2.39%)
At close: Dec 5, 2025
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.39% | - |
| Dec 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.28% | - |
| Dec 3, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.11% | - |
| Dec 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.90% | - |
| Dec 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.43% | - |
| Nov 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.78% | - |
| Nov 27, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.58% | - |
| Nov 26, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.80% | - |
| Nov 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.09% | - |
| Nov 24, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.48% | - |
| Nov 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.23% | - |
| Nov 20, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.86% | - |
| Nov 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.67% | - |
| Nov 18, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -4.84% | - |
| Nov 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.28% | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -10.85% | - |
| Nov 13, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.02% | - |
| Nov 12, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.85% | - |
| Nov 11, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% | - |
| Nov 7, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -3.46% | - |
| Nov 6, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 5.33% | - |
| Nov 5, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.99% | - |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.96% | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.22% | - |
| Oct 31, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.53% | - |
| Oct 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% | - |
| Oct 29, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.81% | - |
| Oct 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.07% | - |
| Oct 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.19% | - |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.07% | - |
| Oct 23, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.93% | - |
| Oct 22, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.23% | - |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.99% | - |
| Oct 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.34% | - |
| Oct 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.03% | - |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.04% | - |
| Oct 13, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.57% | - |
| Oct 10, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Oct 9, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.08% | 250 |
| Oct 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Oct 7, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.41% | - |
| Oct 6, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.62% | - |
| Oct 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.18% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.47% | - |
| Oct 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.39% | - |
| Sep 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.47% | - |
| Sep 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.35% | - |
| Sep 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | 1.30% | - |
| Sep 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.48 | -1.96% | - |
| Sep 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -0.37% | - |
| Sep 23, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.64 | -0.22% | - |
| Sep 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | 2.22% | - |
| Sep 19, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | -2.02% | - |
| Sep 18, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 0.68% | - |
| Sep 17, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | -1.41% | - |
| Sep 16, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.69 | 0.22% | - |
| Sep 15, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | -0.74% | - |
| Sep 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | 0.67% | - |
| Sep 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | -1.47% | - |
| Sep 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | 0.44% | - |
| Sep 9, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | -0.22% | - |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 1.42% | - |
| Sep 4, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | -0.37% | - |
| Sep 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.69 | -1.17% | - |
| Sep 2, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | -1.02% | - |
| Sep 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | -1.92% | - |
| Aug 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | -1.27% | - |
| Aug 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 1.86% | - |
| Aug 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | -0.99% | - |
| Aug 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | -3.56% | - |
| Aug 25, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | 2.60% | - |
| Aug 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.08 | 1.86% | - |
| Aug 21, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | 0.14% | - |
| Aug 20, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | -2.17% | - |
| Aug 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | 0.99% | - |
| Aug 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.03 | -1.19% | - |
| Aug 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | 0.42% | - |
| Aug 14, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.08 | -0.21% | - |
| Aug 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | -2.46% | - |
| Aug 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.28 | 0.90% | - |
| Aug 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | -0.28% | - |
| Aug 8, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.23 | -1.02% | - |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | 1.17% | - |
| Aug 6, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | 6.45% | - |
| Aug 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | -0.87% | - |
| Aug 4, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | 2.08% | - |
| Aug 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | 0.45% | - |
| Jul 31, 2025 | 6.84 | 6.84 | 6.33 | 6.71 | 6.68 | -1.97% | 680 |
| Jul 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.51% | - |
| Jul 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | 1.26% | - |
| Jul 28, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.69 | -2.32% | - |
| Jul 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | -2.62% | - |
| Jul 24, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.03 | -0.56% | - |
| Jul 23, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 13.49% | - |
| Jul 22, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -1.18% | - |
| Jul 21, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | -0.39% | - |