Jungfraubahn Holding AG - 0QNG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	303.25	304.53	304.53	304.53	301	969
February 19, 2026	300.5	299.27	299.27	304	298.5	2,488
February 18, 2026	301	303.28	303.28	304.25	300	635
February 17, 2026	298	298.83	298.83	301	297	36,579
February 16, 2026	299	299.5	299.5	300.5	298.5	1,711
February 13, 2026	297.5	296.02	296.02	298	294	1,106
February 12, 2026	305.75	303.1	303.1	305.75	295	1,267
February 11, 2026	312.5	304.27	304.27	312.5	301.5	1,806
February 10, 2026	307.5	302	302	311	296	2,796
February 09, 2026	308	313.08	313.08	314	308	1,748
February 06, 2026	309	306.45	306.45	309	305	585
February 05, 2026	307.75	307.99	307.99	308.5	307	1,363
February 04, 2026	304	305.1	305.1	308.5	303.5	2,133
February 03, 2026	308	304.03	304.03	308.5	301.5	1,214
February 02, 2026	305.5	306.38	306.38	308	303	34,561
January 30, 2026	300.5	303.8	303.8	307.5	299.5	1,573
January 29, 2026	297.5	300.99	300.99	302	297.5	2,712
January 28, 2026	300	297.49	297.49	301.5	297	7,105
January 27, 2026	300.5	301.5	301.5	302	297.5	934
January 26, 2026	299	297.51	297.51	299.52	297	520
January 23, 2026	300	301.15	301.15	302	299.5	2,485
January 22, 2026	296	298.46	298.46	302	294	3,524
January 21, 2026	289.25	291.15	291.15	292.5	288.5	803
January 20, 2026	287.5	288.86	288.86	290.5	284	34,671
January 19, 2026	292.75	290.14	290.14	293	286.5	980
January 16, 2026	292.5	291.75	291.75	293.5	290.5	726
January 15, 2026	287.5	286.5	286.5	293	286.5	4,894
January 14, 2026	281.25	286	286	286.5	281.25	420
January 13, 2026	285	280.77	280.77	286	280	973
January 12, 2026	290.5	286.42	286.42	290.5	286	562
January 09, 2026	289.75	284.75	284.75	289.75	283	1,348
January 08, 2026	290	291.4	291.4	292.5	290	27,684
January 07, 2026	287.5	288.3	288.3	290.5	285	2,889
January 06, 2026	289.5	289.29	289.29	291	287.5	1,680
January 05, 2026	286	288.23	288.23	291.5	283	2,825
December 30, 2025	287	286.2	286.2	288.5	284	3,065
December 29, 2025	281	286.49	286.49	288	281	926
December 23, 2025	279.5	279.01	279.01	280.5	278	862
December 22, 2025	280	280	280	280	277	161
December 19, 2025	279	279.47	279.47	280	278	2,076
December 18, 2025	276.5	275.22	275.22	277	274.5	191
December 17, 2025	273	274.08	274.08	277.5	272	1,428
December 16, 2025	271.5	271.21	271.21	273	268.5	1,232
December 15, 2025	268	270.62	270.62	272	268	1,519
December 12, 2025	267.5	270.5	270.5	270.5	267.5	133
December 11, 2025	267	266	266	268	266	1,277
December 10, 2025	270.5	269	269	270.5	266.5	28,875
December 09, 2025	270	270.9	270.9	271.5	266.5	1,520
December 08, 2025	269.5	268.53	268.53	271.5	268.5	4,192
December 05, 2025	266.5	268.03	268.03	268.5	265	681
December 04, 2025	265.5	265.63	265.63	267	264.5	1,762
December 03, 2025	261.5	262.25	262.25	265	259	1,697
December 02, 2025	258	259.44	259.44	261	257.5	2,242
December 01, 2025	258	257.54	257.54	258.25	253	1,696
November 28, 2025	259	260	260	260	256	2,172
November 27, 2025	257.5	256.99	256.99	258.5	254.5	1,680
November 26, 2025	251.5	254.84	254.84	256	251.5	24,798
November 25, 2025	251	250.02	250.02	252	249.5	834
November 24, 2025	250	250.06	250.06	251	247.5	823
November 21, 2025	246	250.03	250.03	250.5	246	1,064

Jungfraubahn Holding AG (0QNG.L) LSE