JPMorgan Chase & Co. (VIE:JPM)
Austria
· Delayed Price · Currency is EUR 244.00
-3.10 (-1.25%)
Last updated: Mar 9, 2026, 3:30 PM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 253.60 | 253.60 | 246.95 | 247.10 | 247.10 | -2.98% | 151 |
| Mar 5, 2026 | 257.15 | 257.20 | 254.70 | 254.70 | 254.70 | -0.82% | 37 |
| Mar 4, 2026 | 257.45 | 258.90 | 255.80 | 256.80 | 256.80 | 0.51% | 112 |
| Mar 3, 2026 | 252.85 | 255.50 | 251.30 | 255.50 | 255.50 | 0.27% | 271 |
| Mar 2, 2026 | 250.25 | 254.80 | 250.25 | 254.80 | 254.80 | 0.81% | 161 |
| Feb 27, 2026 | 258.00 | 258.00 | 252.75 | 252.75 | 252.75 | -2.96% | 186 |
| Feb 26, 2026 | 256.30 | 260.95 | 256.30 | 260.45 | 260.45 | 1.86% | 38 |
| Feb 25, 2026 | 252.00 | 255.70 | 251.45 | 255.70 | 255.70 | 2.01% | 39 |
| Feb 24, 2026 | 253.85 | 253.85 | 247.10 | 250.65 | 250.65 | -1.05% | 77 |
| Feb 23, 2026 | 261.10 | 262.30 | 253.30 | 253.30 | 253.30 | -3.04% | 75 |
| Feb 20, 2026 | 263.10 | 263.10 | 261.05 | 261.25 | 261.25 | -0.08% | 95 |
| Feb 19, 2026 | 261.80 | 261.80 | 260.00 | 261.45 | 261.45 | -0.76% | 64 |
| Feb 18, 2026 | 259.55 | 263.45 | 259.55 | 263.45 | 263.45 | 1.50% | 8 |
| Feb 17, 2026 | 255.45 | 259.55 | 255.45 | 259.55 | 259.55 | 1.37% | - |
| Feb 16, 2026 | 256.85 | 258.15 | 256.05 | 256.05 | 256.05 | 0.31% | 51 |
| Feb 13, 2026 | 255.40 | 255.40 | 250.90 | 255.25 | 255.25 | 0.14% | 74 |
| Feb 12, 2026 | 263.00 | 263.10 | 254.90 | 254.90 | 254.90 | -4.21% | 74 |
| Feb 11, 2026 | 266.95 | 272.45 | 266.10 | 266.10 | 266.10 | -1.79% | 80 |
| Feb 10, 2026 | 270.40 | 271.55 | 270.40 | 270.95 | 270.95 | -0.68% | - |
| Feb 9, 2026 | 271.80 | 273.50 | 269.30 | 272.80 | 272.80 | 0.11% | 1 |
| Feb 6, 2026 | 263.10 | 272.50 | 263.10 | 272.50 | 272.50 | 4.43% | 38 |
| Feb 5, 2026 | 268.25 | 268.55 | 260.30 | 260.95 | 260.95 | -3.08% | 187 |
| Feb 4, 2026 | 266.95 | 269.45 | 266.45 | 269.25 | 269.25 | 1.39% | 111 |
| Feb 3, 2026 | 261.70 | 267.30 | 261.70 | 265.55 | 265.55 | 2.17% | 127 |
| Feb 2, 2026 | 254.90 | 259.90 | 254.90 | 259.90 | 259.90 | 1.62% | 104 |
| Jan 30, 2026 | 254.30 | 257.20 | 254.30 | 255.75 | 255.75 | 0.49% | - |
| Jan 29, 2026 | 251.55 | 254.50 | 251.55 | 254.50 | 254.50 | 0.71% | 25 |
| Jan 28, 2026 | 250.20 | 252.70 | 250.20 | 252.70 | 252.70 | 1.16% | - |
| Jan 27, 2026 | 254.10 | 254.40 | 249.80 | 249.80 | 249.80 | -1.07% | 92 |
| Jan 26, 2026 | 251.15 | 252.50 | 250.55 | 252.50 | 252.50 | -0.36% | 72 |
| Jan 23, 2026 | 259.20 | 259.20 | 253.40 | 253.40 | 253.40 | -2.82% | 111 |
| Jan 22, 2026 | 259.65 | 260.95 | 258.95 | 260.75 | 260.75 | 0.89% | - |
| Jan 21, 2026 | 259.10 | 259.50 | 258.45 | 258.45 | 258.45 | -1.94% | 200 |
| Jan 20, 2026 | 262.15 | 263.55 | 260.15 | 263.55 | 263.55 | -1.01% | 84 |
| Jan 19, 2026 | 264.25 | 266.40 | 264.25 | 266.25 | 266.25 | -1.15% | 29 |
| Jan 16, 2026 | 267.65 | 269.35 | 266.60 | 269.35 | 269.35 | 0.56% | 76 |
| Jan 15, 2026 | 265.30 | 267.85 | 265.20 | 267.85 | 267.85 | 1.34% | 116 |
| Jan 14, 2026 | 268.10 | 268.35 | 264.30 | 264.30 | 264.30 | -2.20% | 241 |
| Jan 13, 2026 | 278.45 | 280.40 | 270.25 | 270.25 | 270.25 | -2.21% | 759 |
| Jan 12, 2026 | 279.55 | 279.55 | 273.75 | 276.35 | 276.35 | -2.83% | 633 |
| Jan 9, 2026 | 283.30 | 284.40 | 282.55 | 284.40 | 284.40 | 0.11% | 29 |
| Jan 8, 2026 | 279.25 | 284.10 | 279.25 | 284.10 | 284.10 | 1.88% | 78 |
| Jan 7, 2026 | 285.70 | 287.30 | 278.85 | 278.85 | 278.85 | -2.35% | 140 |
| Jan 6, 2026 | 284.00 | 285.55 | 283.40 | 285.55 | 285.55 | 3.63% | 111 |
| Jan 2, 2026 | 275.50 | 276.20 | 275.30 | 275.55 | 274.27 | -0.16% | 1 |
| Dec 30, 2025 | 277.05 | 277.05 | 274.85 | 276.00 | 274.72 | -0.25% | 38 |
| Dec 29, 2025 | 277.95 | 279.00 | 276.70 | 276.70 | 275.41 | -0.27% | 77 |
| Dec 23, 2025 | 274.80 | 277.45 | 274.40 | 277.45 | 276.16 | 1.56% | - |
| Dec 22, 2025 | 271.90 | 273.20 | 271.05 | 273.20 | 271.93 | 1.04% | 39 |
| Dec 19, 2025 | 267.40 | 270.40 | 267.40 | 270.40 | 269.14 | 0.32% | 38 |
| Dec 18, 2025 | 268.20 | 269.55 | 268.20 | 269.55 | 268.30 | 0.06% | 2 |
| Dec 17, 2025 | 270.60 | 271.20 | 269.40 | 269.40 | 268.15 | 0.54% | 13 |
| Dec 16, 2025 | 271.60 | 271.90 | 267.95 | 267.95 | 266.70 | -1.72% | 35 |
| Dec 15, 2025 | 272.70 | 273.10 | 271.30 | 272.65 | 271.38 | 0.74% | 3 |
| Dec 12, 2025 | 270.85 | 272.25 | 270.05 | 270.65 | 269.39 | 0.97% | 114 |
| Dec 11, 2025 | 263.65 | 268.05 | 263.65 | 268.05 | 266.80 | 1.77% | 42 |
| Dec 10, 2025 | 258.45 | 263.40 | 258.20 | 263.40 | 262.18 | -3.64% | 114 |
| Dec 9, 2025 | 270.75 | 273.35 | 270.45 | 273.35 | 272.08 | 0.92% | 38 |
| Dec 8, 2025 | 270.85 | 271.00 | 269.90 | 270.85 | 269.59 | -0.07% | 38 |
| Dec 5, 2025 | 271.00 | 271.50 | 271.00 | 271.05 | 269.79 | -0.18% | - |
| Dec 4, 2025 | 267.60 | 271.55 | 267.30 | 271.55 | 270.29 | 2.24% | 2 |
| Dec 3, 2025 | 264.85 | 265.60 | 263.60 | 265.60 | 264.37 | -0.11% | 1 |
| Dec 2, 2025 | 266.15 | 266.85 | 265.10 | 265.90 | 264.66 | -0.52% | 38 |
| Dec 1, 2025 | 268.35 | 268.60 | 267.00 | 267.30 | 266.06 | -1.09% | 190 |
| Nov 28, 2025 | 266.95 | 270.25 | 266.65 | 270.25 | 268.99 | 1.58% | - |
| Nov 27, 2025 | 264.35 | 266.05 | 264.35 | 266.05 | 264.81 | 0.68% | - |
| Nov 26, 2025 | 262.75 | 264.25 | 262.75 | 264.25 | 263.02 | 1.54% | - |
| Nov 25, 2025 | 259.15 | 260.25 | 257.05 | 260.25 | 259.04 | 0.41% | 89 |
| Nov 24, 2025 | 260.15 | 260.15 | 258.00 | 259.20 | 257.99 | 0.33% | 38 |
| Nov 21, 2025 | 260.00 | 261.35 | 258.35 | 258.35 | 257.15 | -2.93% | 13 |
| Nov 20, 2025 | 265.25 | 266.15 | 264.55 | 266.15 | 264.91 | 1.64% | - |
| Nov 19, 2025 | 258.70 | 261.85 | 258.70 | 261.85 | 260.63 | 1.12% | 38 |
| Nov 18, 2025 | 257.55 | 258.95 | 257.00 | 258.95 | 257.75 | -0.98% | 213 |
| Nov 17, 2025 | 263.15 | 263.15 | 261.10 | 261.50 | 260.28 | -0.82% | 79 |
| Nov 14, 2025 | 265.75 | 266.25 | 263.00 | 263.65 | 262.42 | -2.33% | 78 |
| Nov 13, 2025 | 277.55 | 277.55 | 269.95 | 269.95 | 268.69 | -2.58% | - |
| Nov 12, 2025 | 272.95 | 277.10 | 272.95 | 277.10 | 275.81 | 1.48% | 38 |
| Nov 11, 2025 | 274.30 | 274.30 | 273.05 | 273.05 | 271.78 | -0.04% | - |
| Nov 10, 2025 | 272.05 | 274.90 | 272.05 | 273.15 | 271.88 | 2.38% | 76 |
| Nov 7, 2025 | 271.35 | 271.95 | 266.80 | 266.80 | 265.56 | -1.29% | 132 |
| Nov 6, 2025 | 269.70 | 271.70 | 269.70 | 270.30 | 269.04 | -0.11% | 30 |
| Nov 5, 2025 | 269.20 | 270.60 | 268.75 | 270.60 | 269.34 | 0.02% | - |
| Nov 4, 2025 | 265.55 | 270.55 | 265.55 | 270.55 | 269.29 | 0.52% | 14 |
| Nov 3, 2025 | 270.75 | 270.80 | 269.15 | 269.15 | 267.90 | 0.02% | 40 |
| Oct 31, 2025 | 266.50 | 270.45 | 265.70 | 269.10 | 267.85 | 0.09% | 82 |
| Oct 30, 2025 | 263.30 | 268.85 | 262.45 | 268.85 | 267.60 | 1.90% | 98 |
| Oct 29, 2025 | 262.50 | 263.85 | 261.50 | 263.85 | 262.62 | 1.25% | - |
| Oct 28, 2025 | 261.20 | 263.35 | 260.60 | 260.60 | 259.39 | -0.02% | 25 |
| Oct 27, 2025 | 260.90 | 260.90 | 258.70 | 260.65 | 259.44 | 0.52% | 1 |
| Oct 24, 2025 | 254.25 | 259.30 | 253.90 | 259.30 | 258.09 | 2.03% | - |
| Oct 23, 2025 | 254.50 | 254.50 | 254.15 | 254.15 | 252.97 | 0.49% | - |
| Oct 22, 2025 | 256.90 | 257.20 | 252.90 | 252.90 | 251.72 | -2.54% | 1 |
| Oct 21, 2025 | 260.15 | 260.85 | 259.50 | 259.50 | 258.29 | 0.37% | - |
| Oct 20, 2025 | 256.40 | 258.55 | 255.60 | 258.55 | 257.35 | 1.85% | 76 |
| Oct 17, 2025 | 253.40 | 257.55 | 250.00 | 253.85 | 252.67 | -3.77% | 163 |
| Oct 16, 2025 | 263.20 | 263.80 | 261.90 | 263.80 | 262.57 | -1.25% | 124 |
| Oct 15, 2025 | 261.20 | 267.15 | 261.15 | 267.15 | 265.91 | 2.59% | 85 |
| Oct 14, 2025 | 266.85 | 267.80 | 260.40 | 260.40 | 259.19 | -2.33% | 152 |
| Oct 13, 2025 | 262.50 | 266.60 | 262.50 | 266.60 | 265.36 | 1.66% | 38 |
| Oct 10, 2025 | 264.30 | 266.60 | 262.25 | 262.25 | 261.03 | -0.47% | 38 |