JPMorgan Chase & Co. (VIE:JPM)
Austria
· Delayed Price · Currency is EUR 271.25
-0.30 (-0.11%)
Last updated: Dec 5, 2025, 3:30 PM CET
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 267.60 | 271.55 | 267.30 | 271.55 | 271.55 | 2.24% | 2 |
| Dec 3, 2025 | 264.85 | 265.60 | 263.60 | 265.60 | 265.60 | -0.11% | 1 |
| Dec 2, 2025 | 266.15 | 266.85 | 265.10 | 265.90 | 265.90 | -0.52% | 38 |
| Dec 1, 2025 | 268.35 | 268.60 | 267.00 | 267.30 | 267.30 | -1.09% | 190 |
| Nov 28, 2025 | 266.95 | 270.25 | 266.65 | 270.25 | 270.25 | 1.58% | - |
| Nov 27, 2025 | 264.35 | 266.05 | 264.35 | 266.05 | 266.05 | 0.68% | - |
| Nov 26, 2025 | 262.75 | 264.25 | 262.75 | 264.25 | 264.25 | 1.54% | - |
| Nov 25, 2025 | 259.15 | 260.25 | 257.05 | 260.25 | 260.25 | 0.41% | 89 |
| Nov 24, 2025 | 260.15 | 260.15 | 258.00 | 259.20 | 259.20 | 0.33% | 38 |
| Nov 21, 2025 | 260.00 | 261.35 | 258.35 | 258.35 | 258.35 | -2.93% | 13 |
| Nov 20, 2025 | 265.25 | 266.15 | 264.55 | 266.15 | 266.15 | 1.64% | - |
| Nov 19, 2025 | 258.70 | 261.85 | 258.70 | 261.85 | 261.85 | 1.12% | 38 |
| Nov 18, 2025 | 257.55 | 258.95 | 257.00 | 258.95 | 258.95 | -0.98% | 213 |
| Nov 17, 2025 | 263.15 | 263.15 | 261.10 | 261.50 | 261.50 | -0.82% | 79 |
| Nov 14, 2025 | 265.75 | 266.25 | 263.00 | 263.65 | 263.65 | -2.33% | 78 |
| Nov 13, 2025 | 277.55 | 277.55 | 269.95 | 269.95 | 269.95 | -2.58% | - |
| Nov 12, 2025 | 272.95 | 277.10 | 272.95 | 277.10 | 277.10 | 1.48% | 38 |
| Nov 11, 2025 | 274.30 | 274.30 | 273.05 | 273.05 | 273.05 | -0.04% | - |
| Nov 10, 2025 | 272.05 | 274.90 | 272.05 | 273.15 | 273.15 | 2.38% | 76 |
| Nov 7, 2025 | 271.35 | 271.95 | 266.80 | 266.80 | 266.80 | -1.29% | 132 |
| Nov 6, 2025 | 269.70 | 271.70 | 269.70 | 270.30 | 270.30 | -0.11% | 30 |
| Nov 5, 2025 | 269.20 | 270.60 | 268.75 | 270.60 | 270.60 | 0.02% | - |
| Nov 4, 2025 | 265.55 | 270.55 | 265.55 | 270.55 | 270.55 | 0.52% | 14 |
| Nov 3, 2025 | 270.75 | 270.80 | 269.15 | 269.15 | 269.15 | 0.02% | 40 |
| Oct 31, 2025 | 266.50 | 270.45 | 265.70 | 269.10 | 269.10 | 0.09% | 82 |
| Oct 30, 2025 | 263.30 | 268.85 | 262.45 | 268.85 | 268.85 | 1.90% | 98 |
| Oct 29, 2025 | 262.50 | 263.85 | 261.50 | 263.85 | 263.85 | 1.25% | - |
| Oct 28, 2025 | 261.20 | 263.35 | 260.60 | 260.60 | 260.60 | -0.02% | 25 |
| Oct 27, 2025 | 260.90 | 260.90 | 258.70 | 260.65 | 260.65 | 0.52% | 1 |
| Oct 24, 2025 | 254.25 | 259.30 | 253.90 | 259.30 | 259.30 | 2.03% | - |
| Oct 23, 2025 | 254.50 | 254.50 | 254.15 | 254.15 | 254.15 | 0.49% | - |
| Oct 22, 2025 | 256.90 | 257.20 | 252.90 | 252.90 | 252.90 | -2.54% | 1 |
| Oct 21, 2025 | 260.15 | 260.85 | 259.50 | 259.50 | 259.50 | 0.37% | - |
| Oct 20, 2025 | 256.40 | 258.55 | 255.60 | 258.55 | 258.55 | 1.85% | 76 |
| Oct 17, 2025 | 253.40 | 257.55 | 250.00 | 253.85 | 253.85 | -3.77% | 163 |
| Oct 16, 2025 | 263.20 | 263.80 | 261.90 | 263.80 | 263.80 | -1.25% | 124 |
| Oct 15, 2025 | 261.20 | 267.15 | 261.15 | 267.15 | 267.15 | 2.59% | 85 |
| Oct 14, 2025 | 266.85 | 267.80 | 260.40 | 260.40 | 260.40 | -2.33% | 152 |
| Oct 13, 2025 | 262.50 | 266.60 | 262.50 | 266.60 | 266.60 | 1.66% | 38 |
| Oct 10, 2025 | 264.30 | 266.60 | 262.25 | 262.25 | 262.25 | -0.47% | 38 |
| Oct 9, 2025 | 262.55 | 263.50 | 261.80 | 263.50 | 263.50 | -0.26% | 38 |
| Oct 8, 2025 | 265.25 | 265.35 | 264.20 | 264.20 | 264.20 | 0.27% | - |
| Oct 7, 2025 | 264.30 | 265.10 | 263.50 | 263.50 | 263.50 | -0.57% | 38 |
| Oct 6, 2025 | 265.55 | 266.50 | 265.00 | 265.00 | 265.00 | 0.82% | 46 |
| Oct 2, 2025 | 264.95 | 264.95 | 262.85 | 262.85 | 261.57 | -1.18% | - |
| Oct 1, 2025 | 267.40 | 267.40 | 266.00 | 266.00 | 264.71 | 0.13% | - |
| Sep 30, 2025 | 268.70 | 270.65 | 265.65 | 265.65 | 264.36 | -0.93% | 164 |
| Sep 29, 2025 | 270.65 | 271.20 | 268.15 | 268.15 | 266.85 | -0.70% | - |
| Sep 26, 2025 | 268.15 | 270.25 | 268.15 | 270.05 | 268.74 | 0.54% | - |
| Sep 25, 2025 | 267.40 | 268.60 | 266.70 | 268.60 | 267.29 | 0.02% | 107 |
| Sep 24, 2025 | 265.80 | 268.55 | 265.45 | 268.55 | 267.25 | 0.75% | 61 |
| Sep 23, 2025 | 265.20 | 266.55 | 264.55 | 266.55 | 265.25 | 0.43% | 40 |
| Sep 22, 2025 | 265.05 | 265.65 | 263.15 | 265.40 | 264.11 | 0.04% | 331 |
| Sep 19, 2025 | 266.05 | 267.15 | 263.55 | 265.30 | 264.01 | 0.66% | 241 |
| Sep 18, 2025 | 265.65 | 265.65 | 263.55 | 263.55 | 262.27 | 0.17% | 84 |
| Sep 17, 2025 | 261.25 | 263.10 | 261.25 | 263.10 | 261.82 | 1.31% | 86 |
| Sep 16, 2025 | 263.30 | 263.30 | 259.70 | 259.70 | 258.44 | -0.86% | 1 |
| Sep 15, 2025 | 262.10 | 262.30 | 261.80 | 261.95 | 260.68 | 0.73% | 48 |
| Sep 12, 2025 | 260.05 | 260.70 | 259.40 | 260.05 | 258.79 | 0.42% | 41 |
| Sep 11, 2025 | 257.30 | 258.95 | 257.10 | 258.95 | 257.69 | 1.51% | - |
| Sep 10, 2025 | 254.25 | 255.10 | 253.00 | 255.10 | 253.86 | 0.29% | 177 |
| Sep 9, 2025 | 249.45 | 254.35 | 249.25 | 254.35 | 253.11 | 1.84% | 182 |
| Sep 8, 2025 | 251.95 | 251.95 | 249.75 | 249.75 | 248.54 | -0.93% | 50 |
| Sep 5, 2025 | 260.90 | 260.90 | 252.10 | 252.10 | 250.87 | -3.06% | 41 |
| Sep 4, 2025 | 256.85 | 260.05 | 256.75 | 260.05 | 258.79 | 1.76% | - |
| Sep 3, 2025 | 256.60 | 257.55 | 255.55 | 255.55 | 254.31 | 0.10% | 84 |
| Sep 2, 2025 | 257.80 | 258.65 | 254.60 | 255.30 | 254.06 | -0.84% | 134 |
| Sep 1, 2025 | 256.35 | 257.65 | 256.35 | 257.45 | 256.20 | -0.10% | 21 |
| Aug 29, 2025 | 258.15 | 258.80 | 257.45 | 257.70 | 256.45 | 0.17% | - |
| Aug 28, 2025 | 257.15 | 258.05 | 257.15 | 257.25 | 256.00 | -0.73% | - |
| Aug 27, 2025 | 257.40 | 259.15 | 256.40 | 259.15 | 257.89 | 2.53% | 25 |
| Aug 26, 2025 | 253.85 | 253.85 | 252.40 | 252.75 | 251.52 | -0.04% | 42 |
| Aug 25, 2025 | 253.25 | 253.30 | 252.85 | 252.85 | 251.62 | 0.22% | 33 |
| Aug 22, 2025 | 251.65 | 253.35 | 251.65 | 252.30 | 251.07 | 0.42% | 56 |
| Aug 21, 2025 | 252.15 | 252.15 | 249.50 | 251.25 | 250.03 | 0.32% | 44 |
| Aug 20, 2025 | 249.00 | 250.45 | 249.00 | 250.45 | 249.23 | 0.12% | 41 |
| Aug 19, 2025 | 250.05 | 250.15 | 249.15 | 250.15 | 248.93 | 0.24% | 7 |
| Aug 18, 2025 | 249.35 | 249.55 | 247.90 | 249.55 | 248.34 | 0.36% | 34 |
| Aug 15, 2025 | 252.70 | 252.70 | 248.65 | 248.65 | 247.44 | -1.00% | 70 |
| Aug 14, 2025 | 248.20 | 251.15 | 248.20 | 251.15 | 249.93 | 0.78% | 47 |
| Aug 13, 2025 | 250.95 | 251.40 | 249.20 | 249.20 | 247.99 | -0.60% | - |
| Aug 12, 2025 | 249.85 | 250.95 | 249.20 | 250.70 | 249.48 | 0.14% | 3 |
| Aug 11, 2025 | 248.35 | 250.35 | 248.20 | 250.35 | 249.13 | 1.05% | - |
| Aug 8, 2025 | 247.60 | 248.15 | 247.60 | 247.75 | 246.55 | -0.28% | - |
| Aug 7, 2025 | 250.20 | 251.70 | 248.45 | 248.45 | 247.24 | -1.08% | 7 |
| Aug 6, 2025 | 252.65 | 252.65 | 251.15 | 251.15 | 249.93 | 0.72% | 41 |
| Aug 5, 2025 | 255.60 | 255.60 | 249.35 | 249.35 | 248.14 | -1.42% | 146 |
| Aug 4, 2025 | 251.55 | 252.95 | 251.25 | 252.95 | 251.72 | 1.12% | - |
| Aug 1, 2025 | 257.80 | 257.80 | 250.15 | 250.15 | 248.93 | -3.64% | 192 |
| Jul 31, 2025 | 260.85 | 262.85 | 259.60 | 259.60 | 258.34 | -0.31% | 81 |
| Jul 30, 2025 | 257.05 | 260.40 | 257.05 | 260.40 | 259.13 | 0.89% | - |
| Jul 29, 2025 | 258.45 | 261.15 | 258.10 | 258.10 | 256.85 | 0.55% | 35 |
| Jul 28, 2025 | 255.65 | 256.70 | 255.65 | 256.70 | 255.45 | 1.16% | 10 |
| Jul 25, 2025 | 252.70 | 253.75 | 252.70 | 253.75 | 252.52 | 0.06% | - |
| Jul 24, 2025 | 253.00 | 253.60 | 251.50 | 253.60 | 252.37 | 1.24% | 21 |
| Jul 23, 2025 | 249.05 | 250.50 | 249.05 | 250.50 | 249.28 | 0.58% | - |
| Jul 22, 2025 | 249.05 | 249.40 | 248.90 | 249.05 | 247.84 | -0.74% | 6 |
| Jul 21, 2025 | 250.25 | 250.90 | 249.80 | 250.90 | 249.68 | 0.42% | 82 |
| Jul 18, 2025 | 249.55 | 249.85 | 248.80 | 249.85 | 248.64 | 0.69% | - |
| Jul 17, 2025 | 246.25 | 248.15 | 244.75 | 248.15 | 246.94 | 2.10% | 57 |