Jungfraubahn Holding AG (JFN.SW) SIX
313.50
-3(-0.95%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
313.50
-3(-0.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 311.5 | 313.5 | 313.5 | 318 | 307.5 | 8,325 |
| March 12, 2026 | 318 | 316.5 | 316.5 | 320 | 315.5 | 9,364 |
| March 11, 2026 | 320 | 318 | 318 | 320 | 315 | 6,635 |
| March 10, 2026 | 322 | 320 | 320 | 323.5 | 320 | 8,576 |
| March 09, 2026 | 318.5 | 315.5 | 315.5 | 320 | 315.5 | 8,642 |
| March 06, 2026 | 322 | 322.5 | 322.5 | 325 | 318.5 | 8,108 |
| March 05, 2026 | 321 | 323 | 323 | 327 | 321 | 9,486 |
| March 04, 2026 | 318 | 321 | 321 | 325 | 313.5 | 9,668 |
| March 03, 2026 | 313.5 | 313 | 313 | 314.5 | 304.5 | 26,143 |
| March 02, 2026 | 308 | 317 | 317 | 319.5 | 306 | 16,709 |
| February 27, 2026 | 311 | 311.5 | 311.5 | 318.5 | 311 | 157,097 |
| February 26, 2026 | 311 | 312 | 312 | 314.5 | 308 | 8,526 |
| February 25, 2026 | 308 | 310.5 | 310.5 | 313 | 306.5 | 6,817 |
| February 24, 2026 | 305.5 | 306 | 306 | 309 | 302.5 | 7,235 |
| February 23, 2026 | 302 | 305 | 305 | 308.5 | 300.5 | 6,879 |
| February 20, 2026 | 301.5 | 303 | 0 | 304.5 | 301 | 8,955 |
| February 19, 2026 | 302.5 | 302 | 0 | 305 | 298 | 7,179 |
| February 18, 2026 | 299.5 | 301.5 | 0 | 305.5 | 299.5 | 4,922 |
| February 17, 2026 | 298 | 299.5 | 0 | 301.5 | 297.5 | 6,231 |
| February 16, 2026 | 298 | 299.5 | 0 | 301 | 298 | 3,920 |
| February 13, 2026 | 297.5 | 297 | 0 | 300 | 294.5 | 7,862 |
| February 12, 2026 | 305 | 296 | 0 | 305.5 | 294 | 8,491 |
| February 11, 2026 | 311 | 303 | 0 | 312 | 301.5 | 10,846 |
| February 10, 2026 | 309 | 311 | 0 | 311 | 297.5 | 15,091 |
| February 09, 2026 | 308.5 | 314 | 0 | 314.5 | 308 | 5,344 |
| February 06, 2026 | 308 | 307 | 0 | 309.5 | 304.5 | 6,453 |
| February 05, 2026 | 307.5 | 308 | 0 | 309.5 | 306 | 5,100 |
| February 04, 2026 | 305 | 307 | 0 | 308 | 302.5 | 8,311 |
| February 03, 2026 | 307 | 305 | 0 | 308.5 | 301.5 | 7,861 |
| February 02, 2026 | 303 | 305.5 | 0 | 308 | 301.5 | 11,898 |
| January 30, 2026 | 299.5 | 304.5 | 0 | 308 | 299.5 | 9,161 |
| January 29, 2026 | 298 | 299 | 0 | 302 | 296.5 | 6,523 |
| January 28, 2026 | 301.5 | 298 | 0 | 301.5 | 297 | 5,875 |
| January 27, 2026 | 300 | 301.5 | 0 | 302 | 298.5 | 7,424 |
| January 26, 2026 | 300.5 | 299.5 | 0 | 301 | 297 | 6,209 |
| January 23, 2026 | 300 | 301.5 | 0 | 301.5 | 298 | 11,947 |
| January 22, 2026 | 294 | 302 | 0 | 302 | 293 | 10,192 |
| January 21, 2026 | 291 | 292.5 | 0 | 293 | 288.5 | 6,792 |
| January 20, 2026 | 290.5 | 290 | 0 | 290.5 | 284 | 11,132 |
| January 19, 2026 | 292 | 290 | 0 | 293.5 | 287 | 7,544 |
| January 16, 2026 | 293 | 293.5 | 0 | 293.5 | 290 | 7,983 |
| January 15, 2026 | 287.5 | 293 | 0 | 293 | 286.5 | 7,149 |
| January 14, 2026 | 281.5 | 286.5 | 0 | 286.5 | 280.5 | 8,721 |
| January 13, 2026 | 287.5 | 281 | 0 | 287.5 | 279.5 | 8,779 |
| January 12, 2026 | 285 | 286.5 | 0 | 290.5 | 284 | 7,437 |
| January 09, 2026 | 291.5 | 285 | 0 | 291.5 | 283 | 9,429 |
| January 08, 2026 | 291 | 291.5 | 0 | 293 | 289 | 16,247 |
| January 07, 2026 | 289 | 290.5 | 0 | 290.5 | 284.5 | 14,329 |
| January 06, 2026 | 290.5 | 288.5 | 0 | 291.5 | 287 | 5,768 |
| January 05, 2026 | 285 | 290 | 0 | 291.5 | 283 | 16,446 |
| December 30, 2025 | 286.5 | 286 | 0 | 288.5 | 283.5 | 8,088 |
| December 29, 2025 | 280.5 | 286.5 | 0 | 288 | 280.5 | 12,086 |
| December 23, 2025 | 280 | 279.5 | 0 | 280 | 277.5 | 9,257 |
| December 22, 2025 | 279.5 | 279.5 | 0 | 280 | 277 | 7,158 |
| December 19, 2025 | 279 | 279.5 | 0 | 280.5 | 277.5 | 17,830 |
| December 18, 2025 | 276.5 | 278 | 0 | 278 | 274.5 | 6,830 |
| December 17, 2025 | 273.5 | 275.5 | 0 | 277.5 | 271 | 6,563 |
| December 16, 2025 | 271.5 | 274 | 0 | 274 | 268.5 | 7,432 |
| December 15, 2025 | 269.5 | 271.5 | 0 | 272 | 269 | 9,035 |
| December 12, 2025 | 267 | 272 | 0 | 272 | 265.5 | 9,929 |