Jungfraubahn Holding AG (SWX:JFN)
Switzerland
· Delayed Price · Currency is CHF 275.50
0.00 (0.00%)
Apr 28, 2026, 5:30 PM CET
Jungfraubahn Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 276.50 | 277.50 | 273.00 | 275.50 | 275.50 | - | 5,993 |
| Apr 27, 2026 | 279.00 | 279.50 | 275.00 | 275.50 | 275.50 | -1.61% | 5,066 |
| Apr 24, 2026 | 283.50 | 283.50 | 279.50 | 280.00 | 280.00 | -0.71% | 4,086 |
| Apr 23, 2026 | 280.00 | 283.00 | 277.00 | 282.00 | 282.00 | 0.71% | 6,344 |
| Apr 22, 2026 | 282.50 | 284.00 | 279.00 | 280.00 | 280.00 | -0.36% | 7,727 |
| Apr 21, 2026 | 285.00 | 285.50 | 280.00 | 281.00 | 281.00 | -1.06% | 6,693 |
| Apr 20, 2026 | 283.50 | 284.50 | 281.00 | 284.00 | 284.00 | -0.35% | 7,403 |
| Apr 17, 2026 | 280.50 | 285.00 | 279.00 | 285.00 | 285.00 | 1.97% | 6,433 |
| Apr 16, 2026 | 284.00 | 285.00 | 278.00 | 279.50 | 279.50 | -1.58% | 12,852 |
| Apr 15, 2026 | 291.50 | 293.00 | 283.50 | 284.00 | 284.00 | -2.57% | 6,061 |
| Apr 14, 2026 | 296.50 | 297.00 | 291.50 | 291.50 | 291.50 | -1.69% | 10,988 |
| Apr 13, 2026 | 289.50 | 299.00 | 288.00 | 296.50 | 296.50 | 1.54% | 12,120 |
| Apr 10, 2026 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | -0.51% | 12,702 |
| Apr 9, 2026 | 297.50 | 299.00 | 289.50 | 293.50 | 293.50 | -1.51% | 15,728 |
| Apr 8, 2026 | 294.00 | 301.50 | 287.00 | 298.00 | 298.00 | 5.11% | 17,441 |
| Apr 7, 2026 | 282.00 | 287.50 | 280.00 | 283.50 | 283.50 | 0.71% | 11,949 |
| Apr 2, 2026 | 277.00 | 281.50 | 272.00 | 281.50 | 281.50 | -0.18% | 9,342 |
| Apr 1, 2026 | 270.00 | 283.50 | 269.00 | 282.00 | 282.00 | 6.62% | 11,868 |
| Mar 31, 2026 | 270.00 | 270.00 | 250.00 | 264.50 | 264.50 | -3.29% | 22,710 |
| Mar 30, 2026 | 271.50 | 274.00 | 270.00 | 273.50 | 273.50 | 0.37% | 7,601 |
| Mar 27, 2026 | 275.00 | 275.00 | 269.50 | 272.50 | 272.50 | -1.27% | 9,242 |
| Mar 26, 2026 | 278.50 | 278.50 | 270.00 | 276.00 | 276.00 | -0.36% | 10,004 |
| Mar 25, 2026 | 278.00 | 282.00 | 275.00 | 277.00 | 277.00 | 0.73% | 20,763 |
| Mar 24, 2026 | 274.00 | 276.50 | 270.50 | 275.00 | 275.00 | 0.36% | 11,059 |
| Mar 23, 2026 | 257.00 | 278.00 | 252.00 | 274.00 | 274.00 | 1.67% | 29,931 |
| Mar 20, 2026 | 292.50 | 294.00 | 269.50 | 269.50 | 269.50 | -7.23% | 162,619 |
| Mar 19, 2026 | 294.50 | 295.50 | 290.50 | 290.50 | 290.50 | -1.86% | 9,190 |
| Mar 18, 2026 | 295.50 | 301.00 | 295.00 | 296.00 | 296.00 | 0.34% | 9,949 |
| Mar 17, 2026 | 299.00 | 301.50 | 289.50 | 295.00 | 295.00 | -3.28% | 21,689 |
| Mar 16, 2026 | 313.00 | 315.50 | 296.00 | 305.00 | 305.00 | -2.71% | 20,609 |
| Mar 13, 2026 | 311.50 | 318.00 | 307.50 | 313.50 | 313.50 | -0.95% | 8,320 |
| Mar 12, 2026 | 318.00 | 320.00 | 315.50 | 316.50 | 316.50 | -0.47% | 9,364 |
| Mar 11, 2026 | 320.00 | 320.00 | 315.00 | 318.00 | 318.00 | -0.63% | 6,627 |
| Mar 10, 2026 | 322.00 | 323.50 | 320.00 | 320.00 | 320.00 | 1.43% | 8,571 |
| Mar 9, 2026 | 318.50 | 320.00 | 315.50 | 315.50 | 315.50 | -2.17% | 8,642 |
| Mar 6, 2026 | 322.00 | 325.00 | 318.50 | 322.50 | 322.50 | -0.15% | 8,107 |
| Mar 5, 2026 | 321.00 | 327.00 | 321.00 | 323.00 | 323.00 | 0.62% | 9,464 |
| 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 |