Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 308.00 | 309.00 | 305.00 | 306.45 | 306.35 | 585 |
| 2026-02-05 | 305.50 | 309.00 | 305.50 | 307.99 | 307.89 | 1,363 |
| 2026-02-04 | 305.00 | 308.50 | 303.50 | 305.10 | 305.01 | 2,133 |
| 2026-02-03 | 307.50 | 308.50 | 301.00 | 304.03 | 303.93 | 1,214 |
| 2026-02-02 | 303.50 | 308.00 | 301.00 | 306.38 | 306.28 | 34,561 |
| 2026-01-30 | 300.50 | 308.00 | 297.50 | 303.80 | 303.70 | 1,575 |
| 2026-01-29 | 297.00 | 302.00 | 296.50 | 300.99 | 300.89 | 2,712 |
| 2026-01-28 | 301.50 | 301.50 | 297.00 | 297.49 | 297.39 | 7,105 |
| 2026-01-27 | 301.00 | 302.00 | 297.50 | 301.50 | 301.41 | 934 |
| 2026-01-26 | 302.00 | 302.00 | 297.00 | 297.51 | 297.41 | 520 |
| 2026-01-23 | 300.00 | 302.00 | 298.00 | 301.15 | 301.05 | 1,668 |
| 2026-01-22 | 294.00 | 302.00 | 292.50 | 298.46 | 298.37 | 3,526 |
| 2026-01-21 | 291.50 | 293.00 | 288.50 | 291.15 | 291.06 | 803 |
| 2026-01-20 | 291.50 | 291.50 | 284.00 | 288.86 | 288.77 | 34,671 |
| 2026-01-19 | 293.00 | 293.00 | 286.50 | 290.14 | 290.04 | 980 |
| 2026-01-16 | 293.00 | 293.50 | 290.50 | 291.75 | 291.65 | 726 |
| 2026-01-15 | 288.00 | 293.00 | 286.50 | 286.50 | 286.41 | 4,894 |
| 2026-01-14 | 280.50 | 286.50 | 280.50 | 284.57 | 284.48 | 1,974 |
| 2026-01-13 | 287.50 | 287.50 | 280.00 | 280.77 | 280.68 | 978 |
| 2026-01-12 | 285.50 | 290.50 | 285.00 | 286.42 | 286.33 | 562 |
| 2026-01-09 | 291.50 | 291.50 | 283.00 | 284.75 | 284.66 | 1,360 |
| 2026-01-08 | 292.00 | 292.50 | 290.00 | 291.40 | 291.31 | 27,684 |
| 2026-01-07 | 290.00 | 290.50 | 285.00 | 288.30 | 288.21 | 2,903 |
| 2026-01-06 | 290.50 | 292.00 | 287.50 | 289.29 | 289.20 | 980 |
| 2026-01-05 | 286.00 | 291.50 | 283.00 | 288.23 | 288.14 | 2,825 |
| 2025-12-30 | 287.00 | 288.50 | 284.00 | 286.20 | 286.11 | 3,065 |
| 2025-12-29 | 281.00 | 288.00 | 280.50 | 286.49 | 286.40 | 926 |
| 2025-12-23 | 280.00 | 280.50 | 278.00 | 279.01 | 278.92 | 898 |
| 2025-12-22 | 279.50 | 280.00 | 277.00 | 280.00 | 279.91 | 161 |
| 2025-12-19 | 279.00 | 280.00 | 278.00 | 279.47 | 279.38 | 2,076 |
| 2025-12-18 | 276.50 | 277.00 | 274.50 | 275.22 | 275.13 | 191 |
| 2025-12-17 | 274.00 | 277.50 | 271.50 | 274.08 | 273.99 | 1,428 |
| 2025-12-16 | 271.50 | 273.00 | 268.50 | 271.21 | 271.12 | 1,232 |
| 2025-12-15 | 269.50 | 272.00 | 268.00 | 270.62 | 270.54 | 1,519 |
| 2025-12-12 | 265.00 | 272.00 | 265.00 | 270.15 | 270.06 | 1,013 |
| 2025-12-11 | 268.00 | 268.00 | 266.00 | 266.00 | 265.91 | 1,277 |
| 2025-12-10 | 270.50 | 270.50 | 266.50 | 267.00 | 266.91 | 28,875 |
| 2025-12-09 | 270.50 | 272.00 | 266.50 | 270.90 | 270.81 | 1,520 |
| 2025-12-08 | 268.00 | 271.50 | 267.50 | 268.53 | 268.44 | 2,053 |
| 2025-12-05 | 267.00 | 269.50 | 265.00 | 268.03 | 267.94 | 681 |
| 2025-12-04 | 266.00 | 267.00 | 264.50 | 265.63 | 265.54 | 1,763 |
| 2025-12-03 | 261.50 | 265.00 | 259.00 | 262.25 | 262.17 | 1,697 |
| 2025-12-02 | 257.00 | 261.00 | 257.00 | 259.44 | 259.36 | 2,242 |
| 2025-12-01 | 259.00 | 260.00 | 253.00 | 257.54 | 257.46 | 1,696 |
| 2025-11-28 | 259.00 | 260.00 | 256.00 | 260.00 | 259.91 | 2,173 |
| 2025-11-27 | 257.50 | 258.50 | 254.50 | 256.99 | 256.91 | 1,680 |
| 2025-11-26 | 252.50 | 256.00 | 251.50 | 254.84 | 254.76 | 24,799 |
| 2025-11-25 | 251.00 | 252.00 | 249.50 | 250.02 | 249.94 | 834 |
| 2025-11-24 | 250.00 | 251.00 | 247.50 | 250.06 | 249.98 | 823 |
| 2025-11-21 | 247.50 | 250.50 | 246.00 | 250.03 | 249.95 | 1,064 |
| 2025-11-20 | 247.00 | 248.50 | 246.00 | 247.49 | 247.41 | 846 |
| 2025-11-19 | 244.00 | 247.00 | 241.00 | 245.27 | 245.19 | 775 |
| 2025-11-18 | 243.50 | 244.50 | 242.49 | 242.89 | 242.81 | 918 |
| 2025-11-17 | 245.50 | 246.50 | 243.50 | 244.85 | 244.77 | 1,743 |
| 2025-11-14 | 247.00 | 247.00 | 242.00 | 244.19 | 244.11 | 1,859 |
| 2025-11-13 | 246.00 | 248.50 | 246.00 | 247.55 | 247.47 | 986 |
| 2025-11-12 | 246.00 | 247.00 | 244.00 | 245.16 | 245.08 | 2,261 |
| 2025-11-11 | 244.00 | 245.50 | 243.00 | 245.49 | 245.41 | 1,542 |
| 2025-11-10 | 240.00 | 242.50 | 240.00 | 240.83 | 240.75 | 599 |
| 2025-11-07 | 240.00 | 243.00 | 238.50 | 239.86 | 239.79 | 1,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.0850 GBX |
| 2025-05-14 | 0.0750 GBX |
| 2024-05-22 | 0.0650 GBX |
| 2023-05-17 | 0.0360 GBX |
| 2019-05-15 | 0.0280 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.