Jungheinrich Aktiengesellschaft (VIE:JUN3)
Austria
· Delayed Price · Currency is EUR 34.24
-0.76 (-2.17%)
At close: Dec 5, 2025
VIE:JUN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.84 | 34.92 | 34.22 | 34.24 | 34.24 | -2.17% | 925 |
| Dec 4, 2025 | 34.86 | 35.00 | 34.82 | 35.00 | 35.00 | 2.52% | - |
| Dec 3, 2025 | 34.64 | 34.64 | 34.06 | 34.14 | 34.14 | -1.22% | - |
| Dec 2, 2025 | 34.62 | 34.62 | 34.10 | 34.56 | 34.56 | 1.47% | - |
| Dec 1, 2025 | 34.44 | 34.44 | 33.64 | 34.06 | 34.06 | -1.56% | - |
| Nov 28, 2025 | 34.26 | 34.60 | 34.24 | 34.60 | 34.60 | 1.82% | - |
| Nov 27, 2025 | 33.60 | 33.98 | 33.52 | 33.98 | 33.98 | 1.01% | - |
| Nov 26, 2025 | 33.76 | 33.76 | 33.64 | 33.64 | 33.64 | 0.48% | - |
| Nov 25, 2025 | 33.08 | 33.48 | 32.92 | 33.48 | 33.48 | 1.09% | - |
| Nov 24, 2025 | 32.80 | 33.12 | 32.76 | 33.12 | 33.12 | 2.22% | - |
| Nov 21, 2025 | 32.16 | 32.40 | 31.92 | 32.40 | 32.40 | -0.12% | - |
| Nov 20, 2025 | 32.60 | 32.60 | 32.22 | 32.44 | 32.44 | 1.50% | - |
| Nov 19, 2025 | 32.00 | 32.12 | 31.96 | 31.96 | 31.96 | 0.19% | - |
| Nov 18, 2025 | 32.16 | 32.46 | 31.90 | 31.90 | 31.90 | -1.85% | - |
| Nov 17, 2025 | 32.44 | 32.56 | 32.42 | 32.50 | 32.50 | 2.52% | - |
| Nov 14, 2025 | 31.88 | 31.88 | 31.16 | 31.70 | 31.70 | -1.67% | - |
| Nov 13, 2025 | 31.82 | 32.52 | 31.82 | 32.24 | 32.24 | 1.90% | - |
| Nov 12, 2025 | 31.68 | 31.68 | 31.22 | 31.64 | 31.64 | 7.99% | - |
| Nov 11, 2025 | 29.22 | 29.38 | 29.16 | 29.30 | 29.30 | -1.08% | - |
| Nov 10, 2025 | 29.80 | 29.84 | 29.62 | 29.62 | 29.62 | 1.65% | 35 |
| Nov 7, 2025 | 29.48 | 29.48 | 29.06 | 29.14 | 29.14 | -0.07% | - |
| Nov 6, 2025 | 29.90 | 29.90 | 29.16 | 29.16 | 29.16 | -2.34% | - |
| Nov 5, 2025 | 30.06 | 30.18 | 29.78 | 29.86 | 29.86 | -1.91% | 30 |
| Nov 4, 2025 | 30.88 | 30.88 | 30.42 | 30.44 | 30.44 | -2.87% | - |
| Nov 3, 2025 | 30.92 | 31.64 | 30.92 | 31.34 | 31.34 | 0.71% | - |
| Oct 31, 2025 | 31.32 | 31.32 | 31.12 | 31.12 | 31.12 | 0.19% | - |
| Oct 30, 2025 | 30.28 | 31.06 | 30.28 | 31.06 | 31.06 | 2.04% | - |
| Oct 29, 2025 | 30.60 | 30.64 | 30.36 | 30.44 | 30.44 | -0.98% | - |
| Oct 28, 2025 | 30.60 | 31.12 | 30.56 | 30.74 | 30.74 | -0.26% | - |
| Oct 27, 2025 | 30.92 | 31.20 | 30.62 | 30.82 | 30.82 | 0.33% | - |
| Oct 24, 2025 | 30.70 | 30.72 | 30.52 | 30.72 | 30.72 | 0.66% | - |
| Oct 23, 2025 | 30.48 | 30.66 | 30.26 | 30.52 | 30.52 | -0.72% | 511 |
| Oct 22, 2025 | 30.88 | 30.88 | 30.58 | 30.74 | 30.74 | -0.13% | - |
| Oct 21, 2025 | 30.86 | 30.86 | 30.58 | 30.78 | 30.78 | 1.72% | - |
| Oct 20, 2025 | 30.04 | 30.26 | 30.04 | 30.26 | 30.26 | 2.16% | - |
| Oct 17, 2025 | 28.40 | 29.62 | 28.40 | 29.62 | 29.62 | 2.92% | - |
| Oct 16, 2025 | 28.54 | 28.78 | 28.30 | 28.78 | 28.78 | - | - |
| Oct 15, 2025 | 29.06 | 29.06 | 28.68 | 28.78 | 28.78 | 0.14% | - |
| Oct 14, 2025 | 28.94 | 29.04 | 28.66 | 28.74 | 28.74 | -1.98% | - |
| Oct 13, 2025 | 29.50 | 29.50 | 29.20 | 29.32 | 29.32 | 0.89% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.06 | 29.06 | 29.06 | -2.61% | 50 |
| Oct 9, 2025 | 29.92 | 30.44 | 29.84 | 29.84 | 29.84 | 0.20% | 686 |
| Oct 8, 2025 | 29.72 | 29.98 | 29.72 | 29.78 | 29.78 | 0.40% | - |
| Oct 7, 2025 | 29.80 | 30.10 | 29.66 | 29.66 | 29.66 | -1.72% | - |
| Oct 6, 2025 | 30.36 | 30.36 | 29.86 | 30.18 | 30.18 | -0.53% | - |
| Oct 3, 2025 | 30.40 | 30.40 | 30.16 | 30.34 | 30.34 | -0.33% | - |
| Oct 2, 2025 | 30.60 | 30.60 | 30.32 | 30.44 | 30.44 | 1.60% | - |
| Oct 1, 2025 | 29.38 | 29.96 | 29.38 | 29.96 | 29.96 | 1.42% | - |
| Sep 30, 2025 | 29.18 | 29.54 | 29.18 | 29.54 | 29.54 | 1.10% | - |
| Sep 29, 2025 | 29.18 | 29.30 | 29.12 | 29.22 | 29.22 | -0.07% | - |
| Sep 26, 2025 | 29.66 | 29.66 | 29.24 | 29.24 | 29.24 | -0.34% | - |
| Sep 25, 2025 | 29.96 | 29.96 | 29.12 | 29.34 | 29.34 | -2.27% | - |
| Sep 24, 2025 | 30.18 | 30.46 | 30.00 | 30.02 | 30.02 | -1.44% | - |
| Sep 23, 2025 | 30.38 | 30.54 | 30.32 | 30.46 | 30.46 | 1.33% | - |
| Sep 22, 2025 | 29.84 | 30.06 | 29.82 | 30.06 | 30.06 | 0.74% | - |
| Sep 19, 2025 | 30.16 | 30.16 | 29.82 | 29.84 | 29.84 | -0.33% | - |
| Sep 18, 2025 | 30.02 | 30.12 | 29.86 | 29.94 | 29.94 | 0.27% | 65 |
| Sep 17, 2025 | 30.34 | 30.34 | 29.86 | 29.86 | 29.86 | -0.93% | - |
| Sep 16, 2025 | 30.64 | 30.64 | 30.14 | 30.14 | 30.14 | -1.70% | - |
| Sep 15, 2025 | 30.66 | 30.78 | 30.50 | 30.66 | 30.66 | 0.46% | - |
| Sep 12, 2025 | 30.86 | 30.86 | 30.30 | 30.52 | 30.52 | -0.72% | - |
| Sep 11, 2025 | 30.32 | 30.74 | 30.32 | 30.74 | 30.74 | 0.72% | - |
| Sep 10, 2025 | 30.74 | 30.74 | 30.44 | 30.52 | 30.52 | -0.65% | - |
| Sep 9, 2025 | 30.84 | 30.84 | 30.60 | 30.72 | 30.72 | -1.60% | - |
| Sep 8, 2025 | 30.90 | 31.22 | 30.82 | 31.22 | 31.22 | 2.50% | - |
| Sep 5, 2025 | 30.26 | 30.54 | 30.26 | 30.46 | 30.46 | 2.01% | - |
| Sep 4, 2025 | 29.74 | 30.00 | 29.74 | 29.86 | 29.86 | 0.74% | - |
| Sep 3, 2025 | 29.58 | 29.66 | 29.44 | 29.64 | 29.64 | 1.65% | - |
| Sep 2, 2025 | 30.18 | 30.18 | 29.16 | 29.16 | 29.16 | -2.74% | - |
| Sep 1, 2025 | 30.16 | 30.18 | 29.94 | 29.98 | 29.98 | -0.99% | - |
| Aug 29, 2025 | 30.48 | 30.48 | 30.06 | 30.28 | 30.28 | -0.85% | - |
| Aug 28, 2025 | 30.92 | 30.94 | 30.54 | 30.54 | 30.54 | 0.46% | - |
| Aug 27, 2025 | 30.86 | 30.86 | 30.40 | 30.40 | 30.40 | -1.49% | - |
| Aug 26, 2025 | 31.08 | 31.08 | 30.68 | 30.86 | 30.86 | -1.28% | 50 |
| Aug 25, 2025 | 31.46 | 31.52 | 31.26 | 31.26 | 31.26 | -1.33% | - |
| Aug 22, 2025 | 31.16 | 31.68 | 30.98 | 31.68 | 31.68 | 1.67% | - |
| Aug 21, 2025 | 32.16 | 32.16 | 31.16 | 31.16 | 31.16 | -3.59% | - |
| Aug 20, 2025 | 32.48 | 32.48 | 32.32 | 32.32 | 32.32 | -1.88% | - |
| Aug 19, 2025 | 32.70 | 32.94 | 32.60 | 32.94 | 32.94 | 1.73% | - |
| Aug 18, 2025 | 33.10 | 33.10 | 32.38 | 32.38 | 32.38 | -1.88% | - |
| Aug 15, 2025 | 33.48 | 33.48 | 33.00 | 33.00 | 33.00 | -0.78% | - |
| Aug 14, 2025 | 33.06 | 33.36 | 33.06 | 33.26 | 33.26 | 0.85% | - |
| Aug 13, 2025 | 33.18 | 33.32 | 32.98 | 32.98 | 32.98 | -0.36% | - |
| Aug 12, 2025 | 33.18 | 33.18 | 32.76 | 33.10 | 33.10 | 0.06% | - |
| Aug 11, 2025 | 33.24 | 33.28 | 32.82 | 33.08 | 33.08 | -0.60% | - |
| Aug 8, 2025 | 32.60 | 33.34 | 32.60 | 33.28 | 33.28 | -1.65% | - |
| Aug 7, 2025 | 33.30 | 34.04 | 33.30 | 33.84 | 33.84 | 1.50% | - |
| Aug 6, 2025 | 33.38 | 33.38 | 33.26 | 33.34 | 33.34 | 1.46% | - |
| Aug 5, 2025 | 32.84 | 32.86 | 32.68 | 32.86 | 32.86 | 0.49% | - |
| Aug 4, 2025 | 32.88 | 32.88 | 32.66 | 32.70 | 32.70 | -0.12% | - |
| Aug 1, 2025 | 33.18 | 33.18 | 32.56 | 32.74 | 32.74 | -2.21% | - |
| Jul 31, 2025 | 33.40 | 33.70 | 33.38 | 33.48 | 33.48 | 0.72% | - |
| Jul 30, 2025 | 33.50 | 33.50 | 33.24 | 33.24 | 33.24 | -1.31% | - |
| Jul 29, 2025 | 33.50 | 33.72 | 33.50 | 33.68 | 33.68 | 1.14% | - |
| Jul 28, 2025 | 34.36 | 34.36 | 33.30 | 33.30 | 33.30 | -0.18% | 15 |
| Jul 25, 2025 | 33.26 | 33.38 | 33.24 | 33.36 | 33.36 | -0.18% | 250 |
| Jul 24, 2025 | 33.24 | 33.42 | 33.24 | 33.42 | 33.42 | 0.36% | - |
| Jul 23, 2025 | 33.10 | 33.60 | 33.08 | 33.30 | 33.30 | 1.59% | - |
| Jul 22, 2025 | 33.24 | 33.24 | 32.74 | 32.78 | 32.78 | -2.61% | - |
| Jul 21, 2025 | 34.38 | 34.38 | 33.66 | 33.66 | 33.66 | -0.18% | 500 |