Jungfraubahn Holding AG (SWX:JFN)
Switzerland
· Delayed Price · Currency is CHF 322.50
-0.50 (-0.15%)
Mar 6, 2026, 2:20 PM CET
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 321.00 | 327.00 | 321.00 | 325.50 | - | 1.40% | 3,427 |
| Mar 4, 2026 | 318.00 | 325.00 | 313.50 | 321.00 | 321.00 | 2.56% | 9,668 |
| Mar 3, 2026 | 313.50 | 314.50 | 304.50 | 313.00 | 313.00 | -1.26% | 26,143 |
| Mar 2, 2026 | 308.00 | 319.50 | 306.00 | 317.00 | 317.00 | 1.77% | 16,688 |
| Feb 27, 2026 | 311.00 | 318.50 | 311.00 | 311.50 | 311.50 | -0.16% | 157,062 |
| Feb 26, 2026 | 311.00 | 314.50 | 308.00 | 312.00 | 312.00 | 0.48% | 8,526 |
| Feb 25, 2026 | 308.00 | 313.00 | 306.50 | 310.50 | 310.50 | 1.47% | 6,812 |
| Feb 24, 2026 | 305.50 | 309.00 | 302.50 | 306.00 | 306.00 | 0.33% | 7,231 |
| Feb 23, 2026 | 302.00 | 308.50 | 300.50 | 305.00 | 305.00 | 0.66% | 6,879 |
| Feb 20, 2026 | 301.50 | 304.50 | 301.00 | 303.00 | 303.00 | 0.33% | 8,935 |
| Feb 19, 2026 | 302.50 | 305.00 | 298.00 | 302.00 | 302.00 | 0.17% | 7,179 |
| Feb 18, 2026 | 299.50 | 305.50 | 299.50 | 301.50 | 301.50 | 0.67% | 4,922 |
| Feb 17, 2026 | 298.00 | 301.50 | 297.50 | 299.50 | 299.50 | - | 6,230 |
| Feb 16, 2026 | 298.00 | 301.00 | 298.00 | 299.50 | 299.50 | 0.84% | 3,915 |
| Feb 13, 2026 | 297.50 | 300.00 | 294.50 | 297.00 | 297.00 | 0.34% | 7,862 |
| Feb 12, 2026 | 305.00 | 305.50 | 294.00 | 296.00 | 296.00 | -2.31% | 8,491 |
| Feb 11, 2026 | 311.00 | 312.00 | 301.50 | 303.00 | 303.00 | -2.57% | 10,846 |
| Feb 10, 2026 | 309.00 | 311.00 | 297.50 | 311.00 | 311.00 | -0.96% | 15,091 |
| Feb 9, 2026 | 308.50 | 314.50 | 308.00 | 314.00 | 314.00 | 2.28% | 5,344 |
| Feb 6, 2026 | 308.00 | 309.50 | 304.50 | 307.00 | 307.00 | -0.32% | 6,452 |
| Feb 5, 2026 | 307.50 | 309.50 | 306.00 | 308.00 | 308.00 | 0.33% | 5,100 |
| Feb 4, 2026 | 305.00 | 308.00 | 302.50 | 307.00 | 307.00 | 0.66% | 8,311 |
| Feb 3, 2026 | 307.00 | 308.50 | 301.50 | 305.00 | 305.00 | -0.16% | 7,858 |
| Feb 2, 2026 | 303.00 | 308.00 | 301.50 | 305.50 | 305.50 | 0.33% | 11,898 |
| Jan 30, 2026 | 299.50 | 308.00 | 299.50 | 304.50 | 304.50 | 1.84% | 9,161 |
| Jan 29, 2026 | 298.00 | 302.00 | 296.50 | 299.00 | 299.00 | 0.34% | 6,507 |
| Jan 28, 2026 | 301.50 | 301.50 | 297.00 | 298.00 | 298.00 | -1.16% | 5,875 |
| Jan 27, 2026 | 300.00 | 302.00 | 298.50 | 301.50 | 301.50 | 0.67% | 7,423 |
| Jan 26, 2026 | 300.50 | 301.00 | 297.00 | 299.50 | 299.50 | -0.66% | 6,182 |
| Jan 23, 2026 | 300.00 | 301.50 | 298.00 | 301.50 | 301.50 | -0.17% | 11,947 |
| Jan 22, 2026 | 294.00 | 302.00 | 293.00 | 302.00 | 302.00 | 3.25% | 10,162 |
| Jan 21, 2026 | 291.00 | 293.00 | 288.50 | 292.50 | 292.50 | 0.86% | 6,791 |
| Jan 20, 2026 | 290.50 | 290.50 | 284.00 | 290.00 | 290.00 | - | 11,132 |
| Jan 19, 2026 | 292.00 | 293.50 | 287.00 | 290.00 | 290.00 | -1.19% | 7,524 |
| Jan 16, 2026 | 293.00 | 293.50 | 290.00 | 293.50 | 293.50 | 0.17% | 7,983 |
| Jan 15, 2026 | 287.50 | 293.00 | 286.50 | 293.00 | 293.00 | 2.27% | 7,137 |
| Jan 14, 2026 | 281.50 | 286.50 | 280.50 | 286.50 | 286.50 | 1.96% | 8,676 |
| Jan 13, 2026 | 287.50 | 287.50 | 279.50 | 281.00 | 281.00 | -1.92% | 8,779 |
| Jan 12, 2026 | 285.00 | 290.50 | 284.00 | 286.50 | 286.50 | 0.53% | 7,437 |
| Jan 9, 2026 | 291.50 | 291.50 | 283.00 | 285.00 | 285.00 | -2.23% | 9,421 |
| Jan 8, 2026 | 291.00 | 293.00 | 289.00 | 291.50 | 291.50 | 0.34% | 16,247 |
| Jan 7, 2026 | 289.00 | 290.50 | 284.50 | 290.50 | 290.50 | 0.69% | 14,301 |
| Jan 6, 2026 | 290.50 | 291.50 | 287.00 | 288.50 | 288.50 | -0.52% | 5,762 |
| Jan 5, 2026 | 285.00 | 291.50 | 283.00 | 290.00 | 290.00 | 1.40% | 16,390 |
| Dec 30, 2025 | 286.50 | 288.50 | 283.50 | 286.00 | 286.00 | -0.17% | 8,088 |
| Dec 29, 2025 | 280.50 | 288.00 | 280.50 | 286.50 | 286.50 | 2.50% | 12,085 |
| Dec 23, 2025 | 280.00 | 280.00 | 277.50 | 279.50 | 279.50 | - | 9,253 |
| Dec 22, 2025 | 279.50 | 280.00 | 277.00 | 279.50 | 279.50 | - | 7,154 |
| Dec 19, 2025 | 279.00 | 280.50 | 277.50 | 279.50 | 279.50 | 0.54% | 17,830 |
| Dec 18, 2025 | 276.50 | 278.00 | 274.50 | 278.00 | 278.00 | 0.91% | 6,827 |
| Dec 17, 2025 | 273.50 | 277.50 | 271.00 | 275.50 | 275.50 | 0.55% | 6,555 |
| Dec 16, 2025 | 271.50 | 274.00 | 268.50 | 274.00 | 274.00 | 0.92% | 7,398 |
| Dec 15, 2025 | 269.50 | 272.00 | 269.00 | 271.50 | 271.50 | -0.18% | 9,035 |
| Dec 12, 2025 | 267.00 | 272.00 | 265.50 | 272.00 | 272.00 | 2.26% | 9,915 |
| Dec 11, 2025 | 266.50 | 268.00 | 265.50 | 266.00 | 266.00 | -0.37% | 8,117 |
| Dec 10, 2025 | 269.00 | 270.00 | 266.00 | 267.00 | 267.00 | -1.29% | 9,422 |
| Dec 9, 2025 | 270.50 | 272.50 | 265.50 | 270.50 | 270.50 | 0.19% | 10,344 |
| Dec 8, 2025 | 268.00 | 270.50 | 266.00 | 270.00 | 270.00 | 0.93% | 7,057 |
| 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 |