Jungfraubahn Holding AG (SWX:JFN)
Switzerland
· Delayed Price · Currency is CHF 267.50
+0.50 (0.19%)
At close: Dec 5, 2025
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 267.00 | 269.50 | 265.00 | 267.50 | 267.50 | 0.19% | 4,166 |
| Dec 4, 2025 | 266.00 | 267.50 | 263.50 | 267.00 | 267.00 | 0.75% | 9,286 |
| Dec 3, 2025 | 259.00 | 265.00 | 257.50 | 265.00 | 265.00 | 1.92% | 6,950 |
| Dec 2, 2025 | 259.00 | 261.50 | 257.50 | 260.00 | 260.00 | 0.58% | 10,286 |
| Dec 1, 2025 | 259.00 | 259.50 | 254.00 | 258.50 | 258.50 | -0.58% | 7,883 |
| Nov 28, 2025 | 259.00 | 260.00 | 255.50 | 260.00 | 260.00 | 0.58% | 9,808 |
| Nov 27, 2025 | 257.00 | 258.50 | 255.00 | 258.50 | 258.50 | 0.98% | 4,556 |
| Nov 26, 2025 | 252.50 | 256.00 | 250.00 | 256.00 | 256.00 | 1.79% | 6,234 |
| Nov 25, 2025 | 251.00 | 252.00 | 249.50 | 251.50 | 251.50 | 0.60% | 4,526 |
| Nov 24, 2025 | 250.00 | 251.50 | 247.50 | 250.00 | 250.00 | -0.20% | 9,667 |
| Nov 21, 2025 | 247.50 | 250.50 | 246.00 | 250.50 | 250.50 | 1.21% | 7,309 |
| Nov 20, 2025 | 247.00 | 249.00 | 246.50 | 247.50 | 247.50 | 0.81% | 3,947 |
| Nov 19, 2025 | 243.00 | 247.00 | 241.00 | 245.50 | 245.50 | 1.03% | 5,608 |
| Nov 18, 2025 | 244.00 | 244.00 | 241.50 | 243.00 | 243.00 | -1.02% | 3,566 |
| Nov 17, 2025 | 244.50 | 247.50 | 243.50 | 245.50 | 245.50 | 0.20% | 7,241 |
| Nov 14, 2025 | 246.50 | 246.50 | 242.50 | 245.00 | 245.00 | -1.21% | 5,870 |
| Nov 13, 2025 | 248.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.40% | 7,431 |
| Nov 12, 2025 | 245.50 | 247.00 | 244.00 | 247.00 | 247.00 | 0.61% | 7,094 |
| Nov 11, 2025 | 244.00 | 246.00 | 242.50 | 245.50 | 245.50 | 0.82% | 7,877 |
| Nov 10, 2025 | 240.50 | 243.50 | 239.50 | 243.50 | 243.50 | 1.88% | 9,808 |
| Nov 7, 2025 | 241.50 | 244.00 | 237.50 | 239.00 | 239.00 | -0.21% | 6,598 |
| Nov 6, 2025 | 241.00 | 241.50 | 238.00 | 239.50 | 239.50 | -0.21% | 9,876 |
| Nov 5, 2025 | 239.50 | 243.50 | 239.50 | 240.00 | 240.00 | 0.42% | 6,200 |
| Nov 4, 2025 | 238.50 | 239.00 | 236.00 | 239.00 | 239.00 | 0.42% | 13,226 |
| Nov 3, 2025 | 236.50 | 238.50 | 234.50 | 238.00 | 238.00 | 0.63% | 12,197 |
| Oct 31, 2025 | 233.00 | 237.00 | 233.00 | 236.50 | 236.50 | 1.07% | 8,476 |
| Oct 30, 2025 | 233.00 | 235.00 | 231.50 | 234.00 | 234.00 | - | 4,586 |
| Oct 29, 2025 | 235.50 | 235.50 | 232.50 | 234.00 | 234.00 | -0.21% | 8,368 |
| Oct 28, 2025 | 236.00 | 236.00 | 231.50 | 234.50 | 234.50 | -0.64% | 5,643 |
| Oct 27, 2025 | 236.50 | 237.00 | 234.00 | 236.00 | 236.00 | 0.43% | 7,246 |
| Oct 24, 2025 | 233.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.08% | 8,719 |
| Oct 23, 2025 | 230.50 | 233.00 | 230.00 | 232.50 | 232.50 | 0.65% | 6,268 |
| Oct 22, 2025 | 230.50 | 232.00 | 229.50 | 231.00 | 231.00 | 0.65% | 12,862 |
| Oct 21, 2025 | 230.00 | 230.50 | 228.50 | 229.50 | 229.50 | - | 7,504 |
| Oct 20, 2025 | 227.50 | 231.00 | 226.00 | 229.50 | 229.50 | 1.32% | 8,063 |
| Oct 17, 2025 | 224.50 | 227.00 | 223.00 | 226.50 | 226.50 | - | 4,155 |
| Oct 16, 2025 | 231.00 | 231.50 | 226.50 | 226.50 | 226.50 | -1.95% | 4,526 |
| Oct 15, 2025 | 232.50 | 232.50 | 229.00 | 231.00 | 231.00 | -0.43% | 4,592 |
| Oct 14, 2025 | 229.50 | 232.00 | 228.00 | 232.00 | 232.00 | 0.65% | 4,584 |
| Oct 13, 2025 | 230.00 | 232.50 | 229.50 | 230.50 | 230.50 | 0.66% | 5,628 |
| Oct 10, 2025 | 230.00 | 232.00 | 228.50 | 229.00 | 229.00 | -0.43% | 3,132 |
| Oct 9, 2025 | 230.00 | 230.50 | 228.50 | 230.00 | 230.00 | 0.22% | 4,109 |
| Oct 8, 2025 | 227.50 | 229.50 | 224.50 | 229.50 | 229.50 | 1.32% | 4,209 |
| Oct 7, 2025 | 227.50 | 229.50 | 226.50 | 226.50 | 226.50 | -0.22% | 4,136 |
| Oct 6, 2025 | 226.00 | 227.50 | 222.50 | 227.00 | 227.00 | 0.22% | 5,704 |
| Oct 3, 2025 | 224.00 | 228.50 | 224.00 | 226.50 | 226.50 | 1.57% | 7,802 |
| Oct 2, 2025 | 221.00 | 223.00 | 220.50 | 223.00 | 223.00 | 1.13% | 8,811 |
| Oct 1, 2025 | 221.50 | 222.50 | 219.50 | 220.50 | 220.50 | - | 5,321 |
| Sep 30, 2025 | 219.00 | 221.50 | 217.00 | 220.50 | 220.50 | - | 7,410 |
| Sep 29, 2025 | 219.50 | 220.50 | 217.50 | 220.50 | 220.50 | 0.92% | 5,793 |
| Sep 26, 2025 | 218.50 | 219.50 | 215.50 | 218.50 | 218.50 | 0.23% | 3,331 |
| Sep 25, 2025 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -1.36% | 4,901 |
| Sep 24, 2025 | 221.00 | 221.50 | 219.50 | 221.00 | 221.00 | 0.45% | 3,004 |
| Sep 23, 2025 | 220.00 | 222.00 | 218.50 | 220.00 | 220.00 | 0.23% | 6,516 |
| Sep 22, 2025 | 217.00 | 220.00 | 216.50 | 219.50 | 219.50 | 0.92% | 7,680 |
| Sep 19, 2025 | 219.00 | 219.50 | 217.50 | 217.50 | 217.50 | -0.68% | 9,966 |
| Sep 18, 2025 | 216.00 | 219.00 | 215.50 | 219.00 | 219.00 | 1.86% | 7,233 |
| Sep 17, 2025 | 216.00 | 217.00 | 214.50 | 215.00 | 215.00 | - | 5,621 |
| Sep 16, 2025 | 217.00 | 217.00 | 214.50 | 215.00 | 215.00 | -0.46% | 3,063 |
| Sep 15, 2025 | 216.50 | 217.50 | 215.00 | 216.00 | 216.00 | -0.46% | 3,618 |
| Sep 12, 2025 | 218.50 | 219.00 | 215.00 | 217.00 | 217.00 | -0.46% | 3,156 |
| Sep 11, 2025 | 214.50 | 218.50 | 214.50 | 218.00 | 218.00 | 1.87% | 8,671 |
| Sep 10, 2025 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.47% | 5,744 |
| Sep 9, 2025 | 207.50 | 213.00 | 207.50 | 213.00 | 213.00 | 2.65% | 15,292 |
| Sep 8, 2025 | 206.00 | 208.00 | 205.50 | 207.50 | 207.50 | 0.48% | 7,050 |
| Sep 5, 2025 | 209.00 | 209.00 | 206.50 | 206.50 | 206.50 | -0.72% | 7,339 |
| Sep 4, 2025 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 1.22% | 8,997 |
| Sep 3, 2025 | 206.50 | 206.50 | 204.50 | 205.50 | 205.50 | - | 6,781 |
| Sep 2, 2025 | 209.00 | 209.50 | 205.00 | 205.50 | 205.50 | -1.67% | 7,241 |
| Sep 1, 2025 | 210.50 | 210.50 | 208.00 | 209.00 | 209.00 | -0.48% | 7,228 |
| Aug 29, 2025 | 210.00 | 210.00 | 207.00 | 210.00 | 210.00 | - | 14,817 |
| Aug 28, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 4.48% | 22,423 |
| Aug 27, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 5,126 |
| Aug 26, 2025 | 203.50 | 204.00 | 202.00 | 202.00 | 202.00 | -1.46% | 3,994 |
| Aug 25, 2025 | 205.00 | 206.00 | 203.50 | 205.00 | 205.00 | - | 4,501 |
| Aug 22, 2025 | 204.00 | 205.50 | 204.00 | 205.00 | 205.00 | - | 3,444 |
| Aug 21, 2025 | 204.50 | 206.00 | 204.00 | 205.00 | 205.00 | - | 2,816 |
| Aug 20, 2025 | 206.00 | 206.50 | 204.50 | 205.00 | 205.00 | - | 4,473 |
| Aug 19, 2025 | 204.00 | 205.50 | 202.00 | 205.00 | 205.00 | 0.49% | 8,362 |
| Aug 18, 2025 | 203.50 | 206.50 | 203.00 | 204.00 | 204.00 | 0.74% | 6,921 |
| Aug 15, 2025 | 204.00 | 205.50 | 202.50 | 202.50 | 202.50 | -0.74% | 2,613 |
| Aug 14, 2025 | 207.00 | 207.50 | 203.50 | 204.00 | 204.00 | -0.97% | 3,904 |
| Aug 13, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 4,288 |
| Aug 12, 2025 | 208.00 | 209.00 | 206.00 | 208.00 | 208.00 | 0.24% | 4,667 |
| Aug 11, 2025 | 208.50 | 209.50 | 206.00 | 207.50 | 207.50 | - | 10,917 |
| Aug 8, 2025 | 209.00 | 211.00 | 207.00 | 207.50 | 207.50 | -1.19% | 5,277 |
| Aug 7, 2025 | 208.00 | 210.50 | 207.50 | 210.00 | 210.00 | 0.96% | 13,398 |
| Aug 6, 2025 | 204.50 | 210.00 | 203.00 | 208.00 | 208.00 | 2.21% | 15,808 |
| Aug 5, 2025 | 203.50 | 204.00 | 201.00 | 203.50 | 203.50 | 0.74% | 9,470 |
| Aug 4, 2025 | 200.50 | 203.00 | 200.50 | 202.00 | 202.00 | -0.49% | 5,954 |
| Jul 31, 2025 | 203.00 | 203.50 | 200.50 | 203.00 | 203.00 | 0.25% | 5,914 |
| Jul 30, 2025 | 203.00 | 203.00 | 201.50 | 202.50 | 202.50 | -0.25% | 4,667 |
| Jul 29, 2025 | 203.00 | 203.50 | 202.00 | 203.00 | 203.00 | - | 3,126 |
| Jul 28, 2025 | 204.50 | 204.50 | 202.00 | 203.00 | 203.00 | -0.25% | 2,092 |
| Jul 25, 2025 | 204.00 | 205.50 | 202.50 | 203.50 | 203.50 | -0.73% | 2,961 |
| Jul 24, 2025 | 204.00 | 206.50 | 204.00 | 205.00 | 205.00 | 0.49% | 5,775 |
| Jul 23, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.73% | 1,901 |
| Jul 22, 2025 | 206.50 | 207.00 | 204.00 | 205.50 | 205.50 | -0.72% | 4,458 |
| Jul 21, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.73% | 6,902 |
| Jul 18, 2025 | 207.00 | 207.00 | 205.50 | 205.50 | 205.50 | -0.24% | 7,032 |